{"timestamp": "2026-08-03 23:26:24", "data": {"options": [{"option": "MSFT260803C00300000", "bid": 186.4, "bid_size": 24.0, "ask": 189.05, "ask_size": 24.0, "iv": 0.0, "open_interest": 6.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 187.6414, "change": 27.205, "open": 189.93, "high": 191.46, "low": 183.06, "tick": "down", "last_trade_price": 189.88, "last_trade_time": "2026-08-03T15:04:57", "percent_change": 16.7235, "prev_day_close": 162.675003051758}, {"option": "MSFT260803P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T12:58:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260803C00305000", "bid": 181.45, "bid_size": 26.0, "ask": 184.05, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 17.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 182.6414, "change": 27.625, "open": 185.03, "high": 186.19, "low": 178.15, "tick": "down", "last_trade_price": 185.35, "last_trade_time": "2026-08-03T14:56:41", "percent_change": 17.5147, "prev_day_close": 157.724998474121}, {"option": "MSFT260803P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T11:36:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSFT260803C00310000", "bid": 176.4, "bid_size": 26.0, "ask": 179.05, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 177.6415, "change": 26.985, "open": 178.22, "high": 181.43, "low": 175.07, "tick": "down", "last_trade_price": 179.66, "last_trade_time": "2026-08-03T15:07:13", "percent_change": 17.6748, "prev_day_close": 152.675003051758}, {"option": "MSFT260803P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 27.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.865, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:25:10", "percent_change": -98.8571, "prev_day_close": 0.875}, {"option": "MSFT260803C00315000", "bid": 171.4, "bid_size": 25.0, "ask": 174.05, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 172.6415, "change": 27.75, "open": 173.32, "high": 176.17, "low": 170.16, "tick": "down", "last_trade_price": 175.55, "last_trade_time": "2026-08-03T14:58:59", "percent_change": 18.7754, "prev_day_close": 147.800003051758}, {"option": "MSFT260803P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 26.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.425, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:38:39", "percent_change": -91.3979, "prev_day_close": 0.465000003576279}, {"option": "MSFT260803C00320000", "bid": 166.55, "bid_size": 13.0, "ask": 169.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 223.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 167.6415, "change": 27.68, "open": 169.76, "high": 171.34, "low": 165.27, "tick": "down", "last_trade_price": 170.53, "last_trade_time": "2026-08-03T14:58:13", "percent_change": 19.377, "prev_day_close": 142.849998474121}, {"option": "MSFT260803P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T13:57:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803C00322500", "bid": 163.9, "bid_size": 37.0, "ask": 166.55, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 226.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 165.1415, "change": 26.155, "open": 156.15, "high": 167.79, "low": 156.15, "tick": "down", "last_trade_price": 166.23, "last_trade_time": "2026-08-03T15:09:12", "percent_change": 18.6721, "prev_day_close": 140.075004577637}, {"option": "MSFT260803P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 38.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.02, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:34:04", "percent_change": -3.97364e-06, "prev_day_close": 0.0900000035762787}, {"option": "MSFT260803C00325000", "bid": 161.45, "bid_size": 13.0, "ask": 164.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 162.6415, "change": 27.145, "open": 164.31, "high": 165.36, "low": 159.33, "tick": "up", "last_trade_price": 164.87, "last_trade_time": "2026-08-03T15:03:16", "percent_change": 19.7096, "prev_day_close": 137.724998474121}, {"option": "MSFT260803P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 75.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.665, "open": 0.05, "high": 0.24, "low": 0.04, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T10:34:04", "percent_change": -76.0, "prev_day_close": 0.875}, {"option": "MSFT260803C00327500", "bid": 159.05, "bid_size": 13.0, "ask": 161.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 18.0, "volume": 47.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 160.1415, "change": 26.545, "open": 160.28, "high": 163.34, "low": 156.82, "tick": "down", "last_trade_price": 161.62, "last_trade_time": "2026-08-03T15:08:06", "percent_change": 19.652, "prev_day_close": 135.075004577637}, {"option": "MSFT260803P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 46.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.89, "open": 0.02, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:01:51", "percent_change": -98.8889, "prev_day_close": 0.899999976158142}, {"option": "MSFT260803C00330000", "bid": 156.65, "bid_size": 13.0, "ask": 159.05, "ask_size": 23.0, "iv": 0.0, "open_interest": 18.0, "volume": 49.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 157.6416, "change": 26.595, "open": 157.85, "high": 160.84, "low": 154.37, "tick": "down", "last_trade_price": 159.37, "last_trade_time": "2026-08-03T15:00:46", "percent_change": 20.0301, "prev_day_close": 132.775001525879}, {"option": "MSFT260803P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.0, "open_interest": 184.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:51:22", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803C00332500", "bid": 154.05, "bid_size": 23.0, "ask": 156.55, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 155.1416, "change": 27.24, "open": 152.05, "high": 157.37, "low": 152.05, "tick": "down", "last_trade_price": 157.34, "last_trade_time": "2026-08-03T15:04:28", "percent_change": 20.9377, "prev_day_close": 130.099998474121}, {"option": "MSFT260803P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 78.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.085, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:51:22", "percent_change": -68.0, "prev_day_close": 0.125}, {"option": "MSFT260803C00335000", "bid": 151.35, "bid_size": 27.0, "ask": 154.05, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 152.6416, "change": 26.435, "open": 155.48, "high": 156.25, "low": 149.8, "tick": "down", "last_trade_price": 154.01, "last_trade_time": "2026-08-03T15:07:37", "percent_change": 20.7211, "prev_day_close": 127.575004577637}, {"option": "MSFT260803P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2.0, "iv": 0.0, "open_interest": 129.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:09:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803C00337500", "bid": 148.95, "bid_size": 24.0, "ask": 151.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 104.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 150.1416, "change": 26.95, "open": 153.05, "high": 153.53, "low": 147.35, "tick": "down", "last_trade_price": 152.45, "last_trade_time": "2026-08-03T15:00:35", "percent_change": 21.4741, "prev_day_close": 125.5}, {"option": "MSFT260803P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 84.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.855, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:39:37", "percent_change": -97.7143, "prev_day_close": 0.875}, {"option": "MSFT260803C00340000", "bid": 146.45, "bid_size": 27.0, "ask": 149.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 105.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 147.6416, "change": 26.615, "open": 150.44, "high": 150.44, "low": 144.95, "tick": "up", "last_trade_price": 149.59, "last_trade_time": "2026-08-03T14:26:15", "percent_change": 21.6426, "prev_day_close": 122.975002288818}, {"option": "MSFT260803P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.0, "open_interest": 349.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:07:58", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "MSFT260803C00342500", "bid": 143.95, "bid_size": 23.0, "ask": 146.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 15.0, "volume": 27.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 145.1416, "change": 26.48, "open": 148.01, "high": 148.01, "low": 140.16, "tick": "down", "last_trade_price": 146.93, "last_trade_time": "2026-08-03T15:00:22", "percent_change": 21.9842, "prev_day_close": 120.450000762939}, {"option": "MSFT260803P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 15.0, "iv": 0.0, "open_interest": 52.0, "volume": 26.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": -0.23, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:39:44", "percent_change": -92.0, "prev_day_close": 0.25}, {"option": "MSFT260803C00345000", "bid": 141.45, "bid_size": 26.0, "ask": 144.05, "ask_size": 25.0, "iv": 0.0, "open_interest": 24.0, "volume": 26.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 142.6417, "change": 27.535, "open": 144.07, "high": 145.51, "low": 137.68, "tick": "up", "last_trade_price": 145.51, "last_trade_time": "2026-08-03T14:57:31", "percent_change": 23.3397, "prev_day_close": 117.975002288818}, {"option": "MSFT260803P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 163.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:26:18", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803C00347500", "bid": 138.1, "bid_size": 1.0, "ask": 141.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 70.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 140.1417, "change": 25.635, "open": 141.64, "high": 141.64, "low": 137.47, "tick": "up", "last_trade_price": 141.06, "last_trade_time": "2026-08-03T13:57:58", "percent_change": 22.2092, "prev_day_close": 115.425003051758}, {"option": "MSFT260803P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:41:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803C00350000", "bid": 135.55, "bid_size": 11.0, "ask": 139.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 6.0, "volume": 70.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 137.6417, "change": 25.655, "open": 128.7, "high": 139.33, "low": 128.7, "tick": "down", "last_trade_price": 138.58, "last_trade_time": "2026-08-03T13:57:58", "percent_change": 22.7186, "prev_day_close": 112.925003051758}, {"option": "MSFT260803P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 941.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:42:34", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803C00352500", "bid": 133.05, "bid_size": 1.0, "ask": 136.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 135.1417, "change": 25.73, "open": 136.93, "high": 136.93, "low": 131.23, "tick": "up", "last_trade_price": 136.08, "last_trade_time": "2026-08-03T13:17:44", "percent_change": 23.3167, "prev_day_close": 110.349998474121}, {"option": "MSFT260803P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 139.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:38:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803C00355000", "bid": 130.75, "bid_size": 11.0, "ask": 134.05, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 17.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 132.6417, "change": 25.805, "open": 127.25, "high": 133.93, "low": 127.25, "tick": "up", "last_trade_price": 133.78, "last_trade_time": "2026-08-03T13:41:13", "percent_change": 23.899, "prev_day_close": 107.975002288818}, {"option": "MSFT260803P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 150.0, "iv": 0.0, "open_interest": 309.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:48:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803C00357500", "bid": 128.05, "bid_size": 10.0, "ask": 131.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 195.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 130.1418, "change": 26.63, "open": 128.8, "high": 132.95, "low": 124.84, "tick": "no_change", "last_trade_price": 131.88, "last_trade_time": "2026-08-03T15:52:46", "percent_change": 25.3017, "prev_day_close": 105.25}, {"option": "MSFT260803P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 104.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.02, "open": 0.86, "high": 0.88, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:41:58", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "MSFT260803C00360000", "bid": 125.75, "bid_size": 11.0, "ask": 129.05, "ask_size": 14.0, "iv": 0.0, "open_interest": 22.0, "volume": 160.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 127.6418, "change": 26.0, "open": 126.4, "high": 128.63, "low": 126.4, "tick": "up", "last_trade_price": 128.5, "last_trade_time": "2026-08-03T14:06:20", "percent_change": 25.3659, "prev_day_close": 102.5}, {"option": "MSFT260803P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 449.0, "iv": 0.0, "open_interest": 832.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:45:10", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "MSFT260803C00362500", "bid": 123.15, "bid_size": 10.0, "ask": 126.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 125.1418, "change": 27.02, "open": 121.61, "high": 127.47, "low": 121.61, "tick": "up", "last_trade_price": 127.47, "last_trade_time": "2026-08-03T14:36:05", "percent_change": 26.899, "prev_day_close": 100.450000762939}, {"option": "MSFT260803P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.0, "open_interest": 74.0, "volume": 31.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -1.015, "open": 0.13, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -95.3052, "prev_day_close": 1.06500005722046}, {"option": "MSFT260803C00365000", "bid": 120.75, "bid_size": 11.0, "ask": 124.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 13.0, "volume": 7.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 122.6418, "change": 27.56, "open": 119.6, "high": 125.06, "low": 119.21, "tick": "up", "last_trade_price": 125.06, "last_trade_time": "2026-08-03T14:36:05", "percent_change": 28.2667, "prev_day_close": 97.5}, {"option": "MSFT260803P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.0, "open_interest": 164.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:05:13", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "MSFT260803C00367500", "bid": 118.25, "bid_size": 1.0, "ask": 121.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 94.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 120.1419, "change": 27.81, "open": 117.2, "high": 123.01, "low": 116.97, "tick": "up", "last_trade_price": 123.01, "last_trade_time": "2026-08-03T14:57:58", "percent_change": 29.2122, "prev_day_close": 95.2000007629394}, {"option": "MSFT260803P00367500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2.0, "iv": 0.0, "open_interest": 54.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.775, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:47:23", "percent_change": -88.5714, "prev_day_close": 0.875}, {"option": "MSFT260803C00370000", "bid": 115.75, "bid_size": 11.0, "ask": 119.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 51.0, "volume": 90.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 117.6419, "change": 28.23, "open": 114.32, "high": 120.38, "low": 114.32, "tick": "up", "last_trade_price": 120.38, "last_trade_time": "2026-08-03T14:37:28", "percent_change": 30.6348, "prev_day_close": 92.1499977111816}, {"option": "MSFT260803P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 753.0, "volume": 11.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:03:21", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260803C00372500", "bid": 113.15, "bid_size": 10.0, "ask": 116.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 115.1419, "change": 26.225, "open": 111.92, "high": 116.5, "low": 111.92, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-08-03T14:05:18", "percent_change": 29.0501, "prev_day_close": 90.2749977111816}, {"option": "MSFT260803P00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 56.0, "volume": 21.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.015, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:22:21", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260803C00375000", "bid": 110.75, "bid_size": 11.0, "ask": 114.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 15.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 112.642, "change": 27.375, "open": 109.42, "high": 115.05, "low": 109.42, "tick": "up", "last_trade_price": 115.05, "last_trade_time": "2026-08-03T15:26:21", "percent_change": 31.2233, "prev_day_close": 87.6749992370606}, {"option": "MSFT260803P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 227.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:35:48", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803C00377500", "bid": 108.25, "bid_size": 1.0, "ask": 111.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 35.0, "volume": 15.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 110.142, "change": 25.705, "open": 107.02, "high": 110.83, "low": 107.02, "tick": "up", "last_trade_price": 110.83, "last_trade_time": "2026-08-03T13:12:58", "percent_change": 30.1968, "prev_day_close": 85.125}, {"option": "MSFT260803P00377500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.0, "open_interest": 107.0, "volume": 12.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.555, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:10:39", "percent_change": -98.2301, "prev_day_close": 0.564999997615814}, {"option": "MSFT260803C00380000", "bid": 105.75, "bid_size": 11.0, "ask": 109.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 57.0, "volume": 16.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 107.6421, "change": 27.105, "open": 105.47, "high": 109.86, "low": 104.28, "tick": "no_change", "last_trade_price": 109.83, "last_trade_time": "2026-08-03T15:06:00", "percent_change": 32.7652, "prev_day_close": 82.7249984741211}, {"option": "MSFT260803P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 281.0, "volume": 14.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.015, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:45:10", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "MSFT260803C00382500", "bid": 103.25, "bid_size": 1.0, "ask": 106.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 77.0, "volume": 37.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 105.1421, "change": 27.515, "open": 103.07, "high": 107.64, "low": 101.88, "tick": "up", "last_trade_price": 107.64, "last_trade_time": "2026-08-03T15:30:09", "percent_change": 34.3401, "prev_day_close": 80.125}, {"option": "MSFT260803P00382500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.0, "open_interest": 1309.0, "volume": 9.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.24, "open": 0.01, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:30:09", "percent_change": -88.8889, "prev_day_close": 0.270000010728836}, {"option": "MSFT260803C00385000", "bid": 101.3, "bid_size": 10.0, "ask": 104.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 262.0, "volume": 87.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 102.6421, "change": 27.47, "open": 97.73, "high": 105.07, "low": 97.73, "tick": "up", "last_trade_price": 105.07, "last_trade_time": "2026-08-03T15:26:21", "percent_change": 35.3995, "prev_day_close": 77.5999984741211}, {"option": "MSFT260803P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 0.0, "open_interest": 226.0, "volume": 31.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.26, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:01:08", "percent_change": -96.2963, "prev_day_close": 0.270000010728836}, {"option": "MSFT260803C00387500", "bid": 98.9, "bid_size": 35.0, "ask": 101.55, "ask_size": 44.0, "iv": 0.0, "open_interest": 231.0, "volume": 62.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 100.1422, "change": 27.795, "open": 98.85, "high": 102.82, "low": 98.85, "tick": "up", "last_trade_price": 102.82, "last_trade_time": "2026-08-03T14:39:49", "percent_change": 37.0477, "prev_day_close": 75.0249977111816}, {"option": "MSFT260803P00387500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 250.0, "volume": 9.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.025, "open": 0.11, "high": 0.21, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "MSFT260803C00390000", "bid": 96.3, "bid_size": 104.0, "ask": 99.05, "ask_size": 85.0, "iv": 0.0, "open_interest": 1575.0, "volume": 20.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 97.6422, "change": 27.015, "open": 96.45, "high": 100.12, "low": 92.78, "tick": "down", "last_trade_price": 99.49, "last_trade_time": "2026-08-03T15:35:36", "percent_change": 37.2749, "prev_day_close": 72.4750022888184}, {"option": "MSFT260803P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 474.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:35:10", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "MSFT260803C00392500", "bid": 93.9, "bid_size": 96.0, "ask": 96.55, "ask_size": 80.0, "iv": 0.0, "open_interest": 2236.0, "volume": 123.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 95.1423, "change": 27.09, "open": 93.1, "high": 97.6, "low": 89.99, "tick": "up", "last_trade_price": 96.89, "last_trade_time": "2026-08-03T15:08:12", "percent_change": 38.8109, "prev_day_close": 69.7999992370606}, {"option": "MSFT260803P00392500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 395.0, "iv": 0.0, "open_interest": 292.0, "volume": 13.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:12:35", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260803C00395000", "bid": 91.55, "bid_size": 98.0, "ask": 94.05, "ask_size": 86.0, "iv": 0.0, "open_interest": 587.0, "volume": 120.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 92.6423, "change": 25.8, "open": 83.4, "high": 95.19, "low": 83.4, "tick": "down", "last_trade_price": 93.8, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 37.9412, "prev_day_close": 68.0}, {"option": "MSFT260803P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 2715.0, "volume": 35.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:15:37", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "MSFT260803C00397500", "bid": 88.95, "bid_size": 50.0, "ask": 91.55, "ask_size": 85.0, "iv": 0.0, "open_interest": 1128.0, "volume": 71.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 90.1424, "change": 27.005, "open": 87.15, "high": 91.83, "low": 87.15, "tick": "up", "last_trade_price": 91.83, "last_trade_time": "2026-08-03T15:08:12", "percent_change": 41.6583, "prev_day_close": 64.8249988555908}, {"option": "MSFT260803P00397500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 6.0, "iv": 0.0, "open_interest": 212.0, "volume": 36.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.085, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:15:37", "percent_change": 188.889, "prev_day_close": 0.0450000017881393}, {"option": "MSFT260803C00400000", "bid": 86.1, "bid_size": 88.0, "ask": 89.05, "ask_size": 70.0, "iv": 0.0, "open_interest": 1017.0, "volume": 137.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 87.6424, "change": 25.04, "open": 80.0, "high": 91.36, "low": 80.0, "tick": "down", "last_trade_price": 88.04, "last_trade_time": "2026-08-03T15:50:50", "percent_change": 39.746, "prev_day_close": 63.0}, {"option": "MSFT260803P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 8.2357, "open_interest": 4157.0, "volume": 95.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:29:52", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "MSFT260803C00402500", "bid": 83.8, "bid_size": 48.0, "ask": 86.55, "ask_size": 48.0, "iv": 0.0, "open_interest": 157.0, "volume": 89.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 85.1425, "change": 26.685, "open": 76.5, "high": 87.6, "low": 76.5, "tick": "up", "last_trade_price": 86.71, "last_trade_time": "2026-08-03T15:36:15", "percent_change": 44.4565, "prev_day_close": 60.0249996185303}, {"option": "MSFT260803P00402500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 8.4526, "open_interest": 25.0, "volume": 28.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:51:05", "percent_change": -55.5556, "prev_day_close": 0.0450000017881393}, {"option": "MSFT260803C00405000", "bid": 81.4, "bid_size": 53.0, "ask": 84.05, "ask_size": 94.0, "iv": 0.0, "open_interest": 401.0, "volume": 252.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 82.6425, "change": 25.825, "open": 84.04, "high": 85.2, "low": 77.55, "tick": "up", "last_trade_price": 83.65, "last_trade_time": "2026-08-03T15:51:50", "percent_change": 44.6606, "prev_day_close": 57.8249988555908}, {"option": "MSFT260803P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 8.2004, "open_interest": 186.0, "volume": 46.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0011, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:30:37", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "MSFT260803C00407500", "bid": 78.95, "bid_size": 27.0, "ask": 81.55, "ask_size": 33.0, "iv": 0.0, "open_interest": 80.0, "volume": 211.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 80.1426, "change": 26.78, "open": 80.72, "high": 82.23, "low": 77.98, "tick": "up", "last_trade_price": 82.23, "last_trade_time": "2026-08-03T15:28:29", "percent_change": 48.2958, "prev_day_close": 55.4500007629394}, {"option": "MSFT260803P00407500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 22.0, "volume": 3.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:59:06", "percent_change": -71.4286, "prev_day_close": 0.0700000002980232}, {"option": "MSFT260803C00410000", "bid": 76.55, "bid_size": 68.0, "ask": 79.05, "ask_size": 97.0, "iv": 0.0, "open_interest": 374.0, "volume": 48.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 77.6426, "change": 26.65, "open": 78.45, "high": 80.5, "low": 73.68, "tick": "down", "last_trade_price": 79.4, "last_trade_time": "2026-08-03T15:42:41", "percent_change": 50.5213, "prev_day_close": 52.75}, {"option": "MSFT260803P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 8.3707, "open_interest": 472.0, "volume": 89.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.045, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:46:40", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "MSFT260803C00412500", "bid": 74.15, "bid_size": 35.0, "ask": 76.55, "ask_size": 35.0, "iv": 0.0, "open_interest": 85.0, "volume": 46.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 75.1427, "change": 27.23, "open": 74.2, "high": 77.93, "low": 72.23, "tick": "down", "last_trade_price": 77.63, "last_trade_time": "2026-08-03T14:36:08", "percent_change": 54.0278, "prev_day_close": 50.3999996185303}, {"option": "MSFT260803P00412500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T14:59:16", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "MSFT260803C00415000", "bid": 71.7, "bid_size": 52.0, "ask": 74.05, "ask_size": 77.0, "iv": 0.0, "open_interest": 205.0, "volume": 118.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 72.6428, "change": 27.25, "open": 69.75, "high": 76.19, "low": 68.76, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-08-03T15:42:22", "percent_change": 57.5502, "prev_day_close": 47.3500003814697}, {"option": "MSFT260803P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 6.8032, "open_interest": 262.0, "volume": 28.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:15:41", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "MSFT260803C00417500", "bid": 68.95, "bid_size": 13.0, "ask": 71.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 72.0, "volume": 22.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 70.1428, "change": 27.05, "open": 71.53, "high": 72.71, "low": 65.17, "tick": "down", "last_trade_price": 72.25, "last_trade_time": "2026-08-03T15:28:29", "percent_change": 59.8451, "prev_day_close": 45.2000007629394}, {"option": "MSFT260803P00417500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 6.5679, "open_interest": 44.0, "volume": 13.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.1, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:47:08", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "MSFT260803C00420000", "bid": 66.6, "bid_size": 108.0, "ask": 68.45, "ask_size": 82.0, "iv": 0.0, "open_interest": 548.0, "volume": 120.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 67.6429, "change": 25.575, "open": 62.55, "high": 70.6, "low": 62.37, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T15:50:49", "percent_change": 60.2828, "prev_day_close": 42.4250011444092}, {"option": "MSFT260803P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 6.3335, "open_interest": 650.0, "volume": 51.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -0.07, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:54:04", "percent_change": -87.5, "prev_day_close": 0.0800000000745058}, {"option": "MSFT260803C00422500", "bid": 63.5, "bid_size": 72.0, "ask": 66.15, "ask_size": 83.0, "iv": 0.0, "open_interest": 138.0, "volume": 86.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 65.143, "change": 24.65, "open": 56.7, "high": 68.17, "low": 56.7, "tick": "down", "last_trade_price": 64.95, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 61.1663, "prev_day_close": 40.2999992370606}, {"option": "MSFT260803P00422500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 6.0999, "open_interest": 199.0, "volume": 22.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": -0.075, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:32:50", "percent_change": -78.9474, "prev_day_close": 0.0949999978765845}, {"option": "MSFT260803C00425000", "bid": 61.7, "bid_size": 48.0, "ask": 64.05, "ask_size": 79.0, "iv": 0.0, "open_interest": 539.0, "volume": 73.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 62.643, "change": 25.275, "open": 54.23, "high": 64.97, "low": 54.23, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-08-03T15:53:54", "percent_change": 66.6447, "prev_day_close": 37.9250011444092}, {"option": "MSFT260803P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 5.8672, "open_interest": 765.0, "volume": 254.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": -0.115, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:44:38", "percent_change": -92.0, "prev_day_close": 0.12500000372529}, {"option": "MSFT260803C00427500", "bid": 59.2, "bid_size": 28.0, "ask": 61.55, "ask_size": 32.0, "iv": 0.0, "open_interest": 132.0, "volume": 15.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 60.1431, "change": 27.765, "open": 61.87, "high": 62.69, "low": 56.95, "tick": "up", "last_trade_price": 62.69, "last_trade_time": "2026-08-03T14:35:15", "percent_change": 79.4989, "prev_day_close": 34.9249992370606}, {"option": "MSFT260803P00427500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.6353, "open_interest": 134.0, "volume": 20.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.185, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:05:19", "percent_change": -94.8718, "prev_day_close": 0.195000000298023}, {"option": "MSFT260803C00430000", "bid": 56.85, "bid_size": 21.0, "ask": 58.55, "ask_size": 69.0, "iv": 6.8694, "open_interest": 399.0, "volume": 76.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 57.6432, "change": 24.295, "open": 49.3, "high": 60.5, "low": 49.3, "tick": "down", "last_trade_price": 57.17, "last_trade_time": "2026-08-03T15:57:28", "percent_change": 73.9011, "prev_day_close": 32.875}, {"option": "MSFT260803P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 5.4041, "open_interest": 1662.0, "volume": 435.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -0.135, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:35:36", "percent_change": -87.0968, "prev_day_close": 0.155000001192093}, {"option": "MSFT260803C00432500", "bid": 53.75, "bid_size": 40.0, "ask": 56.55, "ask_size": 53.0, "iv": 5.417, "open_interest": 127.0, "volume": 88.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 55.1433, "change": 25.155, "open": 55.85, "high": 58.1, "low": 52.07, "tick": "up", "last_trade_price": 55.73, "last_trade_time": "2026-08-03T15:55:23", "percent_change": 82.2731, "prev_day_close": 30.5749998092651}, {"option": "MSFT260803P00432500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 5.1736, "open_interest": 398.0, "volume": 20.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.17, "open": 0.02, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:33:22", "percent_change": -94.4444, "prev_day_close": 0.179999999701977}, {"option": "MSFT260803C00435000", "bid": 51.75, "bid_size": 70.0, "ask": 53.7, "ask_size": 50.0, "iv": 6.5902, "open_interest": 527.0, "volume": 1556.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 52.6433, "change": 24.1, "open": 43.8, "high": 55.61, "low": 43.8, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T15:57:25", "percent_change": 86.3799, "prev_day_close": 27.9000005722046}, {"option": "MSFT260803P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 4.9437, "open_interest": 517.0, "volume": 45.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -0.205, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:18:41", "percent_change": -87.234, "prev_day_close": 0.235000006854534}, {"option": "MSFT260803C00437500", "bid": 48.95, "bid_size": 46.0, "ask": 51.25, "ask_size": 38.0, "iv": 0.0, "open_interest": 174.0, "volume": 83.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 50.1434, "change": 26.305, "open": 39.02, "high": 53.27, "low": 39.02, "tick": "down", "last_trade_price": 51.58, "last_trade_time": "2026-08-03T15:52:23", "percent_change": 104.075, "prev_day_close": 25.2749996185303}, {"option": "MSFT260803P00437500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 4.7145, "open_interest": 583.0, "volume": 53.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -0.23, "open": 0.07, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:34:00", "percent_change": -95.8333, "prev_day_close": 0.240000009536743}, {"option": "MSFT260803C00440000", "bid": 46.6, "bid_size": 97.0, "ask": 49.0, "ask_size": 77.0, "iv": 6.5686, "open_interest": 276.0, "volume": 115.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 47.6435, "change": 24.375, "open": 40.21, "high": 51.06, "low": 40.21, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 105.863, "prev_day_close": 23.0249996185303}, {"option": "MSFT260803P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 4.4858, "open_interest": 2263.0, "volume": 703.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.305, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:20:34", "percent_change": -96.8254, "prev_day_close": 0.314999997615814}, {"option": "MSFT260803C00442500", "bid": 43.95, "bid_size": 38.0, "ask": 46.45, "ask_size": 32.0, "iv": 5.4635, "open_interest": 96.0, "volume": 124.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 45.1436, "change": 25.05, "open": 36.4, "high": 48.0, "low": 36.25, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-08-03T15:56:08", "percent_change": 121.898, "prev_day_close": 20.5500001907349}, {"option": "MSFT260803P00442500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 4.2576, "open_interest": 582.0, "volume": 71.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": -0.36, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:11:50", "percent_change": -97.2973, "prev_day_close": 0.370000004768372}, {"option": "MSFT260803C00445000", "bid": 41.85, "bid_size": 70.0, "ask": 44.05, "ask_size": 76.0, "iv": 6.6292, "open_interest": 350.0, "volume": 197.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 42.6437, "change": 24.475, "open": 31.0, "high": 46.6, "low": 31.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-08-03T15:57:15", "percent_change": 134.663, "prev_day_close": 18.1750001907349}, {"option": "MSFT260803P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 4.0298, "open_interest": 2048.0, "volume": 439.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": -0.48, "open": 0.08, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:30:22", "percent_change": -97.9592, "prev_day_close": 0.489999994635582}, {"option": "MSFT260803C00447500", "bid": 39.3, "bid_size": 15.0, "ask": 41.55, "ask_size": 67.0, "iv": 6.197, "open_interest": 485.0, "volume": 53.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 40.1438, "change": 24.25, "open": 31.55, "high": 43.56, "low": 31.5, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T15:56:30", "percent_change": 152.038, "prev_day_close": 15.9500002861023}, {"option": "MSFT260803P00447500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 3.8024, "open_interest": 1153.0, "volume": 978.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.635, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:30:21", "percent_change": -98.4496, "prev_day_close": 0.645000010728836}, {"option": "MSFT260803C00450000", "bid": 36.85, "bid_size": 30.0, "ask": 39.25, "ask_size": 78.0, "iv": 6.2727, "open_interest": 2335.0, "volume": 809.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 37.6439, "change": 23.5, "open": 25.75, "high": 41.33, "low": 25.75, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-08-03T15:58:29", "percent_change": 171.533, "prev_day_close": 13.7000002861023}, {"option": "MSFT260803P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 47.0, "iv": 3.5754, "open_interest": 2015.0, "volume": 1514.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": -0.84, "open": 0.1, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:44:56", "percent_change": -98.8235, "prev_day_close": 0.849999994039536}, {"option": "MSFT260803C00452500", "bid": 33.5, "bid_size": 124.0, "ask": 36.55, "ask_size": 106.0, "iv": 0.0, "open_interest": 3747.0, "volume": 172.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 35.1439, "change": 24.53, "open": 22.6, "high": 38.85, "low": 22.6, "tick": "down", "last_trade_price": 35.98, "last_trade_time": "2026-08-03T15:56:01", "percent_change": 214.236, "prev_day_close": 11.4500002861023}, {"option": "MSFT260803P00452500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 3.3486, "open_interest": 962.0, "volume": 232.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -1.15, "open": 0.04, "high": 0.5, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:38:30", "percent_change": -99.1379, "prev_day_close": 1.16000002622604}, {"option": "MSFT260803C00455000", "bid": 31.7, "bid_size": 56.0, "ask": 34.05, "ask_size": 61.0, "iv": 5.0092, "open_interest": 784.0, "volume": 318.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 32.644, "change": 23.72, "open": 24.7, "high": 35.85, "low": 24.62, "tick": "down", "last_trade_price": 33.17, "last_trade_time": "2026-08-03T15:56:09", "percent_change": 251.005, "prev_day_close": 9.44999980926514}, {"option": "MSFT260803P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 196.0, "iv": 3.1219, "open_interest": 1919.0, "volume": 662.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": -1.6, "open": 0.16, "high": 0.3, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:59:49", "percent_change": -99.3789, "prev_day_close": 1.61000001430511}, {"option": "MSFT260803C00457500", "bid": 29.1, "bid_size": 101.0, "ask": 31.2, "ask_size": 87.0, "iv": 3.0441, "open_interest": 511.0, "volume": 463.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 30.1441, "change": 23.155, "open": 18.55, "high": 33.85, "low": 18.55, "tick": "down", "last_trade_price": 30.73, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 305.677, "prev_day_close": 7.57500004768372}, {"option": "MSFT260803P00457500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 2.8952, "open_interest": 912.0, "volume": 612.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": -2.235, "open": 0.1, "high": 0.3, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:44:10", "percent_change": -99.5546, "prev_day_close": 2.24500000476837}, {"option": "MSFT260803C00460000", "bid": 26.9, "bid_size": 41.0, "ask": 28.35, "ask_size": 48.0, "iv": 0.0, "open_interest": 1071.0, "volume": 717.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 27.6442, "change": 21.86, "open": 18.0, "high": 31.0, "low": 16.65, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 376.897, "prev_day_close": 5.79999995231628}, {"option": "MSFT260803P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.6684, "open_interest": 1467.0, "volume": 2320.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": -3.065, "open": 0.33, "high": 0.36, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:43:15", "percent_change": -99.6748, "prev_day_close": 3.07500004768372}, {"option": "MSFT260803C00462500", "bid": 24.2, "bid_size": 103.0, "ask": 25.9, "ask_size": 69.0, "iv": 0.0, "open_interest": 685.0, "volume": 315.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 25.1443, "change": 20.605, "open": 14.52, "high": 28.97, "low": 14.52, "tick": "down", "last_trade_price": 24.98, "last_trade_time": "2026-08-03T15:58:30", "percent_change": 470.971, "prev_day_close": 4.375}, {"option": "MSFT260803P00462500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 250.0, "iv": 2.4413, "open_interest": 528.0, "volume": 767.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": -4.09, "open": 0.41, "high": 0.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:14:56", "percent_change": -99.7561, "prev_day_close": 4.09999990463257}, {"option": "MSFT260803C00465000", "bid": 21.75, "bid_size": 143.0, "ask": 23.45, "ask_size": 117.0, "iv": 0.0, "open_interest": 1531.0, "volume": 808.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 22.6445, "change": 19.39, "open": 12.0, "high": 25.65, "low": 10.45, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 596.615, "prev_day_close": 3.25}, {"option": "MSFT260803P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 315.0, "iv": 2.2138, "open_interest": 899.0, "volume": 1782.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": -5.465, "open": 0.66, "high": 1.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:06:17", "percent_change": -99.8174, "prev_day_close": 5.47499990463257}, {"option": "MSFT260803C00467500", "bid": 19.05, "bid_size": 143.0, "ask": 21.05, "ask_size": 95.0, "iv": 0.0, "open_interest": 1218.0, "volume": 469.0, "delta": 0.9983, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 20.1446, "change": 17.335, "open": 10.05, "high": 23.86, "low": 9.88, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-08-03T15:58:04", "percent_change": 758.643, "prev_day_close": 2.2849999666214}, {"option": "MSFT260803P00467500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.9856, "open_interest": 99.0, "volume": 1672.0, "delta": -0.0017, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": -6.99, "open": 0.9, "high": 0.9, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:54:56", "percent_change": -99.8571, "prev_day_close": 7.0}, {"option": "MSFT260803C00470000", "bid": 16.85, "bid_size": 88.0, "ask": 18.5, "ask_size": 53.0, "iv": 2.1767, "open_interest": 6000.0, "volume": 3933.0, "delta": 0.9981, "gamma": 0.001, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 17.6447, "change": 16.02, "open": 8.0, "high": 21.59, "low": 7.35, "tick": "no_change", "last_trade_price": 17.58, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 1026.92, "prev_day_close": 1.56000000238419}, {"option": "MSFT260803P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 1.7564, "open_interest": 518.0, "volume": 6336.0, "delta": -0.0019, "gamma": 0.001, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": -8.765, "open": 1.23, "high": 1.69, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -99.886, "prev_day_close": 8.77500009536743}, {"option": "MSFT260803C00472500", "bid": 14.4, "bid_size": 79.0, "ask": 16.1, "ask_size": 90.0, "iv": 2.2814, "open_interest": 500.0, "volume": 488.0, "delta": 0.9978, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 15.1448, "change": 14.85, "open": 5.4, "high": 18.43, "low": 5.4, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T15:55:14", "percent_change": 1414.29, "prev_day_close": 1.05000001192093}, {"option": "MSFT260803P00472500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 106.0, "iv": 1.526, "open_interest": 42.0, "volume": 3111.0, "delta": -0.0022, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": -10.715, "open": 2.1, "high": 2.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:26", "percent_change": -99.9068, "prev_day_close": 10.7249999046326}, {"option": "MSFT260803C00475000", "bid": 11.65, "bid_size": 108.0, "ask": 13.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 1641.0, "volume": 1513.0, "delta": 0.9973, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 12.6449, "change": 11.845, "open": 4.0, "high": 16.66, "low": 3.7, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 1808.4, "prev_day_close": 0.655000001192093}, {"option": "MSFT260803P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 41.0, "iv": 1.2937, "open_interest": 30.0, "volume": 9140.0, "delta": -0.0027, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": -13.115, "open": 3.55, "high": 3.55, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:51", "percent_change": -99.9238, "prev_day_close": 13.125}, {"option": "MSFT260803C00477500", "bid": 9.05, "bid_size": 104.0, "ask": 11.2, "ask_size": 116.0, "iv": 0.0, "open_interest": 821.0, "volume": 1101.0, "delta": 0.9967, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 10.1451, "change": 9.68, "open": 3.05, "high": 14.0, "low": 2.58, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 2251.16, "prev_day_close": 0.430000007152557}, {"option": "MSFT260803P00477500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0588, "open_interest": 7.0, "volume": 8627.0, "delta": -0.0033, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": -15.34, "open": 2.78, "high": 4.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:38:42", "percent_change": -99.9349, "prev_day_close": 15.3500003814697}, {"option": "MSFT260803C00480000", "bid": 6.9, "bid_size": 92.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 1342.0, "volume": 10581.0, "delta": 0.995, "gamma": 0.0048, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 7.646, "change": 7.71, "open": 1.81, "high": 11.5, "low": 0.93, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 2965.38, "prev_day_close": 0.259999997913837}, {"option": "MSFT260803P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.8202, "open_interest": 3.0, "volume": 23153.0, "delta": -0.005, "gamma": 0.0048, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": -17.59, "open": 4.3, "high": 5.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:02", "percent_change": -99.9432, "prev_day_close": 17.5999994277954}, {"option": "MSFT260803C00482500", "bid": 4.45, "bid_size": 67.0, "ask": 6.2, "ask_size": 71.0, "iv": 1.0851, "open_interest": 449.0, "volume": 8879.0, "delta": 0.9824, "gamma": 0.0177, "vega": 0.0016, "theta": -0.0155, "rho": 0.0, "theo": 5.1569, "change": 4.685, "open": 1.01, "high": 9.5, "low": 1.01, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 3022.58, "prev_day_close": 0.154999997466803}, {"option": "MSFT260803P00482500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.5757, "open_interest": 3.0, "volume": 15539.0, "delta": -0.0176, "gamma": 0.0177, "vega": 0.0016, "theta": -0.0155, "rho": 0.0, "theo": 0.0155, "change": -20.215, "open": 5.73, "high": 6.6, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -99.9506, "prev_day_close": 20.2250003814697}, {"option": "MSFT260803C00485000", "bid": 2.01, "bid_size": 49.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 621.0, "volume": 24329.0, "delta": 0.8976, "gamma": 0.0853, "vega": 0.0067, "theta": -0.1019, "rho": 0.0, "theo": 2.7433, "change": 3.005, "open": 0.5, "high": 7.5, "low": 0.5, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 3163.16, "prev_day_close": 0.094999996945262}, {"option": "MSFT260803P00485000", "bid": 0.04, "bid_size": 14.0, "ask": 0.07, "ask_size": 15.0, "iv": 0.4866, "open_interest": 11.0, "volume": 32905.0, "delta": -0.1024, "gamma": 0.0853, "vega": 0.0067, "theta": -0.1019, "rho": 0.0, "theo": 0.1019, "change": -22.505, "open": 7.0, "high": 8.5, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -99.6899, "prev_day_close": 22.5749998092651}, {"option": "MSFT260803C00487500", "bid": 0.38, "bid_size": 25.0, "ask": 0.86, "ask_size": 16.0, "iv": 0.3852, "open_interest": 158.0, "volume": 45369.0, "delta": 0.5345, "gamma": 0.2385, "vega": 0.0147, "theta": -0.5968, "rho": 0.0, "theo": 0.7381, "change": 0.74, "open": 0.24, "high": 5.72, "low": 0.24, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 1233.33, "prev_day_close": 0.0599999986588955}, {"option": "MSFT260803P00487500", "bid": 0.52, "bid_size": 5.0, "ask": 0.64, "ask_size": 5.0, "iv": 0.4236, "open_interest": 7.0, "volume": 28457.0, "delta": -0.4655, "gamma": 0.2385, "vega": 0.0147, "theta": -0.5968, "rho": 0.0, "theo": 0.5968, "change": -24.42, "open": 10.05, "high": 10.05, "low": 0.18, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -97.485, "prev_day_close": 25.0500001907349}, {"option": "MSFT260803C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 80.0, "iv": 0.2891, "open_interest": 428.0, "volume": 115923.0, "delta": 0.0425, "gamma": 0.0663, "vega": 0.0035, "theta": -0.0234, "rho": 0.0, "theo": 0.0234, "change": -0.03, "open": 0.29, "high": 4.3, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "MSFT260803P00490000", "bid": 1.98, "bid_size": 30.0, "ask": 3.15, "ask_size": 9.0, "iv": 0.6494, "open_interest": 0.0, "volume": 15618.0, "delta": -0.9575, "gamma": 0.0663, "vega": 0.0035, "theta": -0.0234, "rho": 0.0, "theo": 2.382, "change": -25.24, "open": 11.6, "high": 11.6, "low": 0.55, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -91.4493, "prev_day_close": 27.5999994277954}, {"option": "MSFT260803C00492500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 61.0, "iv": 0.5421, "open_interest": 214.0, "volume": 67474.0, "delta": 0.005, "gamma": 0.0077, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": -0.04, "open": 0.65, "high": 3.15, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -57.1429, "prev_day_close": 0.0700000002980232}, {"option": "MSFT260803P00492500", "bid": 3.95, "bid_size": 50.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.8105, "open_interest": 0.0, "volume": 1647.0, "delta": -0.995, "gamma": 0.0077, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 4.8615, "change": -26.9, "open": 9.25, "high": 10.85, "low": 1.52, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:52:51", "percent_change": -89.3688, "prev_day_close": 30.0999994277954}, {"option": "MSFT260803C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1112.0, "iv": 0.781, "open_interest": 24.0, "volume": 29499.0, "delta": 0.0035, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": -0.035, "open": 0.15, "high": 2.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:34", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "MSFT260803P00495000", "bid": 6.7, "bid_size": 50.0, "ask": 8.15, "ask_size": 20.0, "iv": 1.129, "open_interest": 0.0, "volume": 621.0, "delta": -0.9965, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 7.3614, "change": -26.175, "open": 14.35, "high": 14.35, "low": 3.75, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:49:07", "percent_change": -80.6005, "prev_day_close": 32.4749994277954}, {"option": "MSFT260803C00497500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 327.0, "iv": 1.0114, "open_interest": 48.0, "volume": 11547.0, "delta": 0.0027, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": -0.055, "open": 0.1, "high": 1.48, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:02", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "MSFT260803P00497500", "bid": 9.0, "bid_size": 47.0, "ask": 10.85, "ask_size": 38.0, "iv": 1.4317, "open_interest": 0.0, "volume": 124.0, "delta": -0.9973, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 9.8613, "change": -26.2, "open": 10.6, "high": 11.22, "low": 7.2, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:08:11", "percent_change": -74.6439, "prev_day_close": 35.1000003814697}, {"option": "MSFT260803C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 642.0, "iv": 1.2356, "open_interest": 1682.0, "volume": 29458.0, "delta": 0.0022, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -0.005, "open": 0.03, "high": 1.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260803P00500000", "bid": 11.5, "bid_size": 38.0, "ask": 13.35, "ask_size": 33.0, "iv": 1.7231, "open_interest": 0.0, "volume": 716.0, "delta": -0.9978, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 12.3612, "change": -26.375, "open": 20.29, "high": 21.25, "low": 9.4, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:45:33", "percent_change": -70.9482, "prev_day_close": 37.1749992370606}, {"option": "MSFT260803C00502500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.4548, "open_interest": 9.0, "volume": 3850.0, "delta": 0.0018, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": -0.005, "open": 0.02, "high": 0.7, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:33:04", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260803P00502500", "bid": 14.0, "bid_size": 27.0, "ask": 15.95, "ask_size": 34.0, "iv": 2.2051, "open_interest": 0.0, "volume": 8.0, "delta": -0.9982, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 14.8611, "change": -25.175, "open": 14.8, "high": 14.85, "low": 12.25, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-08-03T10:11:16", "percent_change": -62.8982, "prev_day_close": 40.0250015258789}, {"option": "MSFT260803C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.6699, "open_interest": 134.0, "volume": 6960.0, "delta": 0.0016, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.005, "open": 0.02, "high": 0.45, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:49:24", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260803P00505000", "bid": 16.4, "bid_size": 34.0, "ask": 18.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 101.0, "delta": -0.9984, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 17.3611, "change": -23.405, "open": 15.03, "high": 19.12, "low": 14.1, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-08-03T10:25:54", "percent_change": -55.0382, "prev_day_close": 42.5250015258789}, {"option": "MSFT260803C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 2.0899, "open_interest": 57.0, "volume": 1905.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": -0.295, "open": 0.01, "high": 0.24, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -96.7213, "prev_day_close": 0.305000007152557}, {"option": "MSFT260803P00510000", "bid": 21.3, "bid_size": 35.0, "ask": 23.25, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 71.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 22.3609, "change": -28.56, "open": 19.04, "high": 19.04, "low": 19.04, "tick": "no_change", "last_trade_price": 19.04, "last_trade_time": "2026-08-03T10:06:57", "percent_change": -60.0, "prev_day_close": 47.6000003814697}, {"option": "MSFT260803C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 61.0, "iv": 2.4984, "open_interest": 23.0, "volume": 592.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:00:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803P00515000", "bid": 26.65, "bid_size": 40.0, "ask": 28.15, "ask_size": 18.0, "iv": 3.1292, "open_interest": 0.0, "volume": 33.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 27.3608, "change": -26.0, "open": 26.55, "high": 26.6, "low": 26.55, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -49.4297, "prev_day_close": 52.6000003814697}, {"option": "MSFT260803C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 2.8972, "open_interest": 3.0, "volume": 3443.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.005, "open": 0.01, "high": 0.22, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:19:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803P00520000", "bid": 30.75, "bid_size": 23.0, "ask": 34.0, "ask_size": 13.0, "iv": 3.2459, "open_interest": 0.0, "volume": 1.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 32.3606, "change": -23.305, "open": 34.17, "high": 34.17, "low": 34.17, "tick": "down", "last_trade_price": 34.17, "last_trade_time": "2026-08-03T10:39:39", "percent_change": -40.5481, "prev_day_close": 57.4750003814697}, {"option": "MSFT260803C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 3.2875, "open_interest": 107.0, "volume": 1141.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.005, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:00:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260803P00525000", "bid": 35.95, "bid_size": 33.0, "ask": 38.85, "ask_size": 31.0, "iv": 4.072, "open_interest": 0.0, "volume": 94.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 37.3605, "change": -27.27, "open": 35.0, "high": 39.2, "low": 34.95, "tick": "up", "last_trade_price": 35.33, "last_trade_time": "2026-08-03T15:30:59", "percent_change": -43.5623, "prev_day_close": 62.6000022888184}, {"option": "MSFT260805C00300000", "bid": 185.95, "bid_size": 6.0, "ask": 189.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0163, "theo": 187.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "MSFT260805P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 4.0, "iv": 2.1589, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T13:31:08", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "MSFT260805C00305000", "bid": 180.85, "bid_size": 1.0, "ask": 184.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0166, "theo": 182.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.975006103516}, {"option": "MSFT260805P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1299, "open_interest": 3.0, "volume": 12.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": -0.88, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:23:20", "percent_change": -98.8764, "prev_day_close": 0.889999985694885}, {"option": "MSFT260805C00310000", "bid": 175.6, "bid_size": 2.0, "ask": 179.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0169, "theo": 177.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.15, "last_trade_time": "2026-07-30T09:38:17", "percent_change": 0.0, "prev_day_close": 152.875}, {"option": "MSFT260805P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.061, "open_interest": 25.0, "volume": 75.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": -0.88, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:24:42", "percent_change": -98.8764, "prev_day_close": 0.889999985694885}, {"option": "MSFT260805C00315000", "bid": 170.6, "bid_size": 1.0, "ask": 174.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0172, "theo": 172.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.049995422363}, {"option": "MSFT260805P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 4.0, "iv": 1.9094, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T11:15:28", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "MSFT260805C00320000", "bid": 165.7, "bid_size": 1.0, "ask": 169.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 6.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0175, "theo": 167.6652, "change": 26.15, "open": 169.01, "high": 169.06, "low": 169.0, "tick": "no_change", "last_trade_price": 169.05, "last_trade_time": "2026-08-03T15:20:33", "percent_change": 18.2995, "prev_day_close": 142.899993896484}, {"option": "MSFT260805P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 10.0, "iv": 2.9197, "open_interest": 8.0, "volume": 65.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0049, "rho": 0.0, "theo": 0.0049, "change": -0.87, "open": 0.18, "high": 1.56, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:58:07", "percent_change": -97.7528, "prev_day_close": 0.889999985694885}, {"option": "MSFT260805C00322500", "bid": 163.15, "bid_size": 1.0, "ask": 166.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0176, "theo": 165.1662, "change": 26.045, "open": 166.6, "high": 166.65, "low": 166.57, "tick": "no_change", "last_trade_price": 166.57, "last_trade_time": "2026-08-03T15:20:33", "percent_change": 18.5341, "prev_day_close": 140.525001525879}, {"option": "MSFT260805P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 10.0, "iv": 2.7837, "open_interest": 62.0, "volume": 89.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0053, "rho": 0.0, "theo": 0.0053, "change": -1.045, "open": 0.19, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "MSFT260805C00325000", "bid": 160.65, "bid_size": 3.0, "ask": 164.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 28.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0178, "theo": 162.6672, "change": 26.465, "open": 164.34, "high": 164.49, "low": 164.34, "tick": "no_change", "last_trade_price": 164.49, "last_trade_time": "2026-08-03T15:23:50", "percent_change": 19.1741, "prev_day_close": 138.025001525879}, {"option": "MSFT260805P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.9827, "open_interest": 56.0, "volume": 62.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0057, "rho": 0.0, "theo": 0.0057, "change": -1.05, "open": 0.01, "high": 0.34, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:33:32", "percent_change": -99.0566, "prev_day_close": 1.05999994277954}, {"option": "MSFT260805C00327500", "bid": 158.6, "bid_size": 5.0, "ask": 161.8, "ask_size": 3.0, "iv": 1.8973, "open_interest": 10.0, "volume": 30.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0179, "theo": 160.1682, "change": 26.435, "open": 161.61, "high": 162.03, "low": 161.61, "tick": "no_change", "last_trade_price": 162.01, "last_trade_time": "2026-08-03T15:23:50", "percent_change": 19.4984, "prev_day_close": 135.574996948242}, {"option": "MSFT260805P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 2.7572, "open_interest": 19.0, "volume": 40.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0061, "rho": 0.0, "theo": 0.0061, "change": -1.045, "open": 0.2, "high": 0.49, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:34:56", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "MSFT260805C00330000", "bid": 155.6, "bid_size": 3.0, "ask": 159.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 17.0, "volume": 5.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.018, "theo": 157.6693, "change": 26.32, "open": 154.82, "high": 159.37, "low": 154.82, "tick": "up", "last_trade_price": 159.37, "last_trade_time": "2026-08-03T15:19:41", "percent_change": 19.782, "prev_day_close": 133.049995422363}, {"option": "MSFT260805P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.6639, "open_interest": 170.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0066, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-31T14:39:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSFT260805C00332500", "bid": 153.55, "bid_size": 11.0, "ask": 156.8, "ask_size": 7.0, "iv": 1.6539, "open_interest": 10.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0182, "theo": 155.1704, "change": 26.51, "open": 145.55, "high": 156.78, "low": 145.55, "tick": "down", "last_trade_price": 156.76, "last_trade_time": "2026-08-03T15:19:12", "percent_change": 20.3532, "prev_day_close": 130.25}, {"option": "MSFT260805P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 10.0, "iv": 2.6436, "open_interest": 20.0, "volume": 40.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.007, "rho": 0.0, "theo": 0.0071, "change": -1.045, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:41:16", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "MSFT260805C00335000", "bid": 150.6, "bid_size": 1.0, "ask": 154.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0183, "theo": 152.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.49, "last_trade_time": "2026-07-27T11:53:41", "percent_change": 0.0, "prev_day_close": 127.500003814697}, {"option": "MSFT260805P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 10.0, "iv": 2.4313, "open_interest": 212.0, "volume": 26.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0075, "rho": 0.0, "theo": 0.0076, "change": -0.925, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:10", "percent_change": -97.8836, "prev_day_close": 0.944999992847443}, {"option": "MSFT260805C00337500", "bid": 148.1, "bid_size": 5.0, "ask": 151.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0185, "theo": 150.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.15, "last_trade_time": "2026-07-30T09:36:07", "percent_change": 0.0, "prev_day_close": 125.225002288818}, {"option": "MSFT260805P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 10.0, "iv": 2.5646, "open_interest": 15.0, "volume": 10.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0081, "rho": 0.0, "theo": 0.0081, "change": -0.88, "open": 0.17, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:57:18", "percent_change": -97.7778, "prev_day_close": 0.899999976158142}, {"option": "MSFT260805C00340000", "bid": 145.6, "bid_size": 6.0, "ask": 149.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0186, "theo": 147.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.725002288818}, {"option": "MSFT260805P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 1.6671, "open_interest": 423.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0086, "rho": 0.0, "theo": 0.0087, "change": -0.55, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:38:57", "percent_change": -91.6667, "prev_day_close": 0.600000023841858}, {"option": "MSFT260805C00342500", "bid": 143.35, "bid_size": 6.0, "ask": 147.0, "ask_size": 5.0, "iv": 1.5065, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0187, "theo": 145.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.58, "last_trade_time": "2026-07-31T11:23:40", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "MSFT260805P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 10.0, "iv": 2.5286, "open_interest": 189.0, "volume": 6.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0008, "theta": -0.0092, "rho": 0.0, "theo": 0.0092, "change": -0.8, "open": 0.1, "high": 0.17, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:51:55", "percent_change": -98.7654, "prev_day_close": 0.810000002384186}, {"option": "MSFT260805C00345000", "bid": 140.6, "bid_size": 2.0, "ask": 144.5, "ask_size": 2.0, "iv": 1.4699, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0189, "theo": 142.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.74, "last_trade_time": "2026-07-30T13:19:18", "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "MSFT260805P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 10.0, "iv": 2.4838, "open_interest": 151.0, "volume": 2.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0009, "theta": -0.0098, "rho": 0.0, "theo": 0.0099, "change": -1.045, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:41:14", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "MSFT260805C00347500", "bid": 138.3, "bid_size": 1.0, "ask": 141.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.019, "theo": 140.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "MSFT260805P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.3827, "open_interest": 46.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0009, "theta": -0.0105, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-07-31T13:52:09", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "MSFT260805C00350000", "bid": 135.6, "bid_size": 1.0, "ask": 139.55, "ask_size": 4.0, "iv": 1.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0191, "theo": 137.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "MSFT260805P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.4281, "open_interest": 2826.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.001, "theta": -0.0111, "rho": 0.0, "theo": 0.0112, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:32:14", "percent_change": -63.6364, "prev_day_close": 0.0550000006332994}, {"option": "MSFT260805C00352500", "bid": 133.45, "bid_size": 3.0, "ask": 137.05, "ask_size": 7.0, "iv": 1.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0193, "theo": 135.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.200000762939}, {"option": "MSFT260805P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 8.0, "iv": 2.1558, "open_interest": 23.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0118, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T10:32:57", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "MSFT260805C00355000", "bid": 130.6, "bid_size": 6.0, "ask": 134.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0194, "theo": 132.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.55, "last_trade_time": "2026-07-30T09:31:59", "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "MSFT260805P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 15.0, "iv": 2.3091, "open_interest": 133.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0126, "rho": 0.0, "theo": 0.0126, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:43:46", "percent_change": -86.2069, "prev_day_close": 0.144999995827675}, {"option": "MSFT260805C00357500", "bid": 128.35, "bid_size": 6.0, "ask": 131.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0195, "theo": 130.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.32, "last_trade_time": "2026-07-31T12:08:26", "percent_change": 0.0, "prev_day_close": 105.224998474121}, {"option": "MSFT260805P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 10.0, "iv": 2.2655, "open_interest": 7.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0134, "rho": 0.0, "theo": 0.0134, "change": 0.18, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T09:40:36", "percent_change": 20.2247, "prev_day_close": 0.889999985694885}, {"option": "MSFT260805C00360000", "bid": 126.0, "bid_size": 3.0, "ask": 129.55, "ask_size": 3.0, "iv": 1.6443, "open_interest": 14.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0197, "theo": 127.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.53, "last_trade_time": "2026-07-31T12:12:09", "percent_change": 0.0, "prev_day_close": 102.875}, {"option": "MSFT260805P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.3146, "open_interest": 153.0, "volume": 1.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0142, "rho": 0.0, "theo": 0.0142, "change": 0.145, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T11:42:01", "percent_change": 193.333, "prev_day_close": 0.0750000029802322}, {"option": "MSFT260805C00362500", "bid": 123.35, "bid_size": 4.0, "ask": 127.05, "ask_size": 6.0, "iv": 1.4126, "open_interest": 10.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0001, "rho": 0.0198, "theo": 125.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.38, "last_trade_time": "2026-07-31T13:05:56", "percent_change": 0.0, "prev_day_close": 100.024997711182}, {"option": "MSFT260805P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 10.0, "iv": 2.1788, "open_interest": 88.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0014, "theta": -0.015, "rho": 0.0, "theo": 0.0151, "change": -0.325, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T11:42:01", "percent_change": -54.6218, "prev_day_close": 0.59500002861023}, {"option": "MSFT260805C00365000", "bid": 121.1, "bid_size": 6.0, "ask": 124.35, "ask_size": 4.0, "iv": 1.4665, "open_interest": 16.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0013, "rho": 0.02, "theo": 122.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.08, "last_trade_time": "2026-07-31T13:05:56", "percent_change": 0.0, "prev_day_close": 97.7249984741211}, {"option": "MSFT260805P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.3614, "open_interest": 120.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0159, "rho": 0.0, "theo": 0.016, "change": -0.26, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:13:17", "percent_change": -96.2963, "prev_day_close": 0.270000010728836}, {"option": "MSFT260805C00367500", "bid": 118.35, "bid_size": 4.0, "ask": 121.85, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0025, "rho": 0.0201, "theo": 120.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2249984741211}, {"option": "MSFT260805P00367500", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 10.0, "iv": 2.0951, "open_interest": 56.0, "volume": 3.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0168, "rho": 0.0, "theo": 0.0169, "change": 0.7, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T10:23:01", "percent_change": 189.189, "prev_day_close": 0.370000004768372}, {"option": "MSFT260805C00370000", "bid": 116.15, "bid_size": 3.0, "ask": 119.35, "ask_size": 6.0, "iv": 1.4593, "open_interest": 24.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0038, "rho": 0.0202, "theo": 117.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.75, "last_trade_time": "2026-07-31T12:00:01", "percent_change": 0.0, "prev_day_close": 92.7249984741211}, {"option": "MSFT260805P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.3024, "open_interest": 315.0, "volume": 16.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0178, "rho": 0.0, "theo": 0.0179, "change": 0.005, "open": 0.12, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:47:00", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "MSFT260805C00372500", "bid": 113.55, "bid_size": 7.0, "ask": 116.85, "ask_size": 9.0, "iv": 1.2828, "open_interest": 1.0, "volume": 2.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0051, "rho": 0.0204, "theo": 115.1918, "change": 24.575, "open": 114.75, "high": 114.8, "low": 114.75, "tick": "up", "last_trade_price": 114.8, "last_trade_time": "2026-08-03T10:43:53", "percent_change": 27.2375, "prev_day_close": 90.2249984741211}, {"option": "MSFT260805P00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.1764, "open_interest": 26.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0188, "rho": 0.0, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T11:24:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSFT260805C00375000", "bid": 110.8, "bid_size": 1.0, "ask": 114.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0064, "rho": 0.0205, "theo": 112.6935, "change": 26.985, "open": 114.71, "high": 114.71, "low": 114.71, "tick": "up", "last_trade_price": 114.71, "last_trade_time": "2026-08-03T10:08:50", "percent_change": 30.7609, "prev_day_close": 87.7249984741211}, {"option": "MSFT260805P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 5.0, "iv": 1.2191, "open_interest": 211.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0199, "rho": 0.0, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T14:06:45", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "MSFT260805C00377500", "bid": 108.25, "bid_size": 3.0, "ask": 111.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.002, "theta": -0.0078, "rho": 0.0206, "theo": 110.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.64, "last_trade_time": "2026-07-31T10:16:23", "percent_change": 0.0, "prev_day_close": 85.2249984741211}, {"option": "MSFT260805P00377500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 1.7944, "open_interest": 51.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.002, "theta": -0.021, "rho": 0.0, "theo": 0.0211, "change": -0.085, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:35:40", "percent_change": -62.963, "prev_day_close": 0.135000005364418}, {"option": "MSFT260805C00380000", "bid": 105.8, "bid_size": 1.0, "ask": 109.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0093, "rho": 0.0208, "theo": 107.697, "change": 24.115, "open": 106.84, "high": 106.84, "low": 106.84, "tick": "up", "last_trade_price": 106.84, "last_trade_time": "2026-08-03T10:14:27", "percent_change": 29.1508, "prev_day_close": 82.7249984741211}, {"option": "MSFT260805P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0377, "open_interest": 110.0, "volume": 3.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0222, "rho": 0.0, "theo": 0.0223, "change": -0.11, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:53:53", "percent_change": -84.6154, "prev_day_close": 0.129999995231628}, {"option": "MSFT260805C00382500", "bid": 103.15, "bid_size": 6.0, "ask": 106.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0108, "rho": 0.0209, "theo": 105.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.88, "last_trade_time": "2026-07-31T15:56:54", "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "MSFT260805P00382500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.0686, "open_interest": 34.0, "volume": 24.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0234, "rho": 0.0, "theo": 0.0236, "change": -0.265, "open": 1.0, "high": 1.0, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:04:31", "percent_change": -92.9825, "prev_day_close": 0.284999996423721}, {"option": "MSFT260805C00385000", "bid": 101.05, "bid_size": 2.0, "ask": 104.35, "ask_size": 6.0, "iv": 1.1253, "open_interest": 68.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0124, "rho": 0.021, "theo": 102.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.9, "last_trade_time": "2026-07-31T15:49:08", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "MSFT260805P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3.0, "iv": 1.1488, "open_interest": 132.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0246, "rho": -0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:13:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSFT260805C00387500", "bid": 98.3, "bid_size": 1.0, "ask": 101.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 199.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0026, "theta": -0.014, "rho": 0.0212, "theo": 100.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-07-30T15:55:00", "percent_change": 0.0, "prev_day_close": 75.2750015258789}, {"option": "MSFT260805P00387500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3.0, "iv": 1.1523, "open_interest": 51.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0026, "theta": -0.026, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T10:03:46", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "MSFT260805C00390000", "bid": 96.1, "bid_size": 40.0, "ask": 99.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 136.0, "volume": 15.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0157, "rho": 0.0213, "theo": 97.7047, "change": 28.45, "open": 100.31, "high": 101.0, "low": 100.31, "tick": "no_change", "last_trade_price": 101.0, "last_trade_time": "2026-08-03T14:30:24", "percent_change": 39.2143, "prev_day_close": 72.5499992370606}, {"option": "MSFT260805P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9364, "open_interest": 476.0, "volume": 1.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0274, "rho": -0.0001, "theo": 0.0276, "change": -0.07, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:17:16", "percent_change": -58.3333, "prev_day_close": 0.119999997317791}, {"option": "MSFT260805C00392500", "bid": 94.0, "bid_size": 22.0, "ask": 96.7, "ask_size": 18.0, "iv": 1.2949, "open_interest": 308.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0175, "rho": 0.0214, "theo": 95.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.82, "last_trade_time": "2026-07-31T10:22:25", "percent_change": 0.0, "prev_day_close": 70.2750015258789}, {"option": "MSFT260805P00392500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0443, "open_interest": 196.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0289, "rho": -0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T14:22:45", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MSFT260805C00395000", "bid": 91.4, "bid_size": 77.0, "ask": 94.15, "ask_size": 63.0, "iv": 1.1734, "open_interest": 482.0, "volume": 13.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0193, "rho": 0.0216, "theo": 92.709, "change": 25.815, "open": 90.97, "high": 95.38, "low": 90.97, "tick": "down", "last_trade_price": 93.59, "last_trade_time": "2026-08-03T14:04:49", "percent_change": 38.0893, "prev_day_close": 67.7750015258789}, {"option": "MSFT260805P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.8866, "open_interest": 271.0, "volume": 179.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0304, "rho": -0.0001, "theo": 0.0307, "change": -0.09, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -90.0, "prev_day_close": 0.100000003352761}, {"option": "MSFT260805C00397500", "bid": 88.85, "bid_size": 64.0, "ask": 91.7, "ask_size": 66.0, "iv": 1.1411, "open_interest": 198.0, "volume": 23.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0213, "rho": 0.0217, "theo": 90.2112, "change": 27.475, "open": 82.36, "high": 92.95, "low": 82.33, "tick": "up", "last_trade_price": 92.45, "last_trade_time": "2026-08-03T14:23:19", "percent_change": 42.2855, "prev_day_close": 64.9749984741211}, {"option": "MSFT260805P00397500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.9108, "open_interest": 47.0, "volume": 80.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0033, "theta": -0.032, "rho": -0.0001, "theo": 0.0324, "change": -0.085, "open": 0.14, "high": 0.17, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:53:25", "percent_change": -80.9524, "prev_day_close": 0.104999996721745}, {"option": "MSFT260805C00400000", "bid": 86.2, "bid_size": 72.0, "ask": 89.2, "ask_size": 57.0, "iv": 0.9431, "open_interest": 127.0, "volume": 46.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0233, "rho": 0.0218, "theo": 87.7136, "change": 25.89, "open": 78.83, "high": 90.52, "low": 78.83, "tick": "down", "last_trade_price": 88.64, "last_trade_time": "2026-08-03T15:47:11", "percent_change": 41.259, "prev_day_close": 62.75}, {"option": "MSFT260805P00400000", "bid": 0.01, "bid_size": 5.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9779, "open_interest": 161.0, "volume": 358.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0338, "rho": -0.0001, "theo": 0.0341, "change": -0.05, "open": 0.03, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -62.5, "prev_day_close": 0.0799999972805381}, {"option": "MSFT260805C00402500", "bid": 84.05, "bid_size": 28.0, "ask": 86.7, "ask_size": 33.0, "iv": 1.1815, "open_interest": 28.0, "volume": 12.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0254, "rho": 0.0219, "theo": 85.2161, "change": 24.595, "open": 76.35, "high": 87.99, "low": 76.35, "tick": "down", "last_trade_price": 84.92, "last_trade_time": "2026-08-03T13:05:23", "percent_change": 40.7708, "prev_day_close": 60.3249988555908}, {"option": "MSFT260805P00402500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9331, "open_interest": 160.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0356, "rho": -0.0001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T15:57:50", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "MSFT260805C00405000", "bid": 81.55, "bid_size": 16.0, "ask": 84.2, "ask_size": 14.0, "iv": 1.1476, "open_interest": 43.0, "volume": 11.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.004, "theta": -0.0277, "rho": 0.0221, "theo": 82.7187, "change": 24.5, "open": 84.82, "high": 85.1, "low": 82.2, "tick": "down", "last_trade_price": 82.2, "last_trade_time": "2026-08-03T12:04:46", "percent_change": 42.461, "prev_day_close": 57.6999988555908}, {"option": "MSFT260805P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 87.0, "iv": 1.2126, "open_interest": 57.0, "volume": 61.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.004, "theta": -0.0376, "rho": -0.0001, "theo": 0.038, "change": -0.135, "open": 0.05, "high": 0.93, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -72.973, "prev_day_close": 0.18499999679625}, {"option": "MSFT260805C00407500", "bid": 79.05, "bid_size": 16.0, "ask": 81.7, "ask_size": 13.0, "iv": 1.1139, "open_interest": 18.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0301, "rho": 0.0222, "theo": 80.2214, "change": 21.975, "open": 77.3, "high": 77.3, "low": 77.3, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-08-03T10:32:11", "percent_change": 39.7198, "prev_day_close": 55.3249988555908}, {"option": "MSFT260805P00407500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8782, "open_interest": 9.0, "volume": 6.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0396, "rho": -0.0001, "theo": 0.0402, "change": -0.075, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:55", "percent_change": -60.0, "prev_day_close": 0.12499999627471}, {"option": "MSFT260805C00410000", "bid": 76.4, "bid_size": 34.0, "ask": 79.2, "ask_size": 35.0, "iv": 1.0116, "open_interest": 91.0, "volume": 25.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0326, "rho": 0.0223, "theo": 77.7243, "change": 26.255, "open": 77.03, "high": 80.02, "low": 74.85, "tick": "down", "last_trade_price": 78.98, "last_trade_time": "2026-08-03T15:47:40", "percent_change": 49.7961, "prev_day_close": 52.7249984741211}, {"option": "MSFT260805P00410000", "bid": 0.02, "bid_size": 36.0, "ask": 0.14, "ask_size": 10.0, "iv": 0.9643, "open_interest": 163.0, "volume": 89.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0419, "rho": -0.0001, "theo": 0.0424, "change": -0.165, "open": 0.07, "high": 0.62, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:56:23", "percent_change": -76.7442, "prev_day_close": 0.215000007301569}, {"option": "MSFT260805C00412500", "bid": 74.1, "bid_size": 15.0, "ask": 76.7, "ask_size": 13.0, "iv": 1.0651, "open_interest": 27.0, "volume": 5.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0353, "rho": 0.0225, "theo": 75.2274, "change": 26.815, "open": 73.6, "high": 77.19, "low": 73.23, "tick": "up", "last_trade_price": 77.19, "last_trade_time": "2026-08-03T15:26:52", "percent_change": 53.2308, "prev_day_close": 50.375}, {"option": "MSFT260805P00412500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.8751, "open_interest": 140.0, "volume": 8.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0442, "rho": -0.0001, "theo": 0.0449, "change": -0.145, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:18", "percent_change": -74.359, "prev_day_close": 0.195000000298023}, {"option": "MSFT260805C00415000", "bid": 71.5, "bid_size": 64.0, "ask": 74.25, "ask_size": 49.0, "iv": 1.0133, "open_interest": 106.0, "volume": 78.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0381, "rho": 0.0226, "theo": 72.7306, "change": 26.15, "open": 71.36, "high": 75.83, "low": 69.65, "tick": "down", "last_trade_price": 74.35, "last_trade_time": "2026-08-03T15:40:55", "percent_change": 54.2531, "prev_day_close": 48.2000007629394}, {"option": "MSFT260805P00415000", "bid": 0.06, "bid_size": 5.0, "ask": 0.1, "ask_size": 76.0, "iv": 0.9041, "open_interest": 178.0, "volume": 406.0, "delta": -0.005, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0468, "rho": -0.0001, "theo": 0.0476, "change": -0.155, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:37", "percent_change": -65.9575, "prev_day_close": 0.235000003129244}, {"option": "MSFT260805C00417500", "bid": 69.1, "bid_size": 17.0, "ask": 71.75, "ask_size": 13.0, "iv": 1.0138, "open_interest": 7.0, "volume": 12.0, "delta": 0.9944, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0412, "rho": 0.0227, "theo": 70.2341, "change": 27.25, "open": 71.63, "high": 72.6, "low": 71.63, "tick": "no_change", "last_trade_price": 72.6, "last_trade_time": "2026-08-03T09:56:06", "percent_change": 60.0882, "prev_day_close": 45.3500003814697}, {"option": "MSFT260805P00417500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 44.0, "iv": 0.9516, "open_interest": 140.0, "volume": 99.0, "delta": -0.0055, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0496, "rho": -0.0001, "theo": 0.0505, "change": -0.245, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:25:25", "percent_change": -96.0784, "prev_day_close": 0.254999999888241}, {"option": "MSFT260805C00420000", "bid": 66.6, "bid_size": 63.0, "ask": 69.15, "ask_size": 47.0, "iv": 0.9468, "open_interest": 73.0, "volume": 33.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0446, "rho": 0.0228, "theo": 67.7379, "change": 25.83, "open": 62.6, "high": 70.35, "low": 62.6, "tick": "up", "last_trade_price": 68.78, "last_trade_time": "2026-08-03T12:50:53", "percent_change": 60.1397, "prev_day_close": 42.9500007629394}, {"option": "MSFT260805P00420000", "bid": 0.04, "bid_size": 28.0, "ask": 0.1, "ask_size": 44.0, "iv": 0.8308, "open_interest": 384.0, "volume": 157.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0527, "rho": -0.0002, "theo": 0.0536, "change": -0.33, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:46:11", "percent_change": -86.8421, "prev_day_close": 0.379999995231628}, {"option": "MSFT260805C00422500", "bid": 64.1, "bid_size": 17.0, "ask": 66.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 95.0, "volume": 11.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0482, "rho": 0.023, "theo": 65.2419, "change": 27.475, "open": 67.71, "high": 68.0, "low": 67.3, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T14:26:32", "percent_change": 67.7977, "prev_day_close": 40.5249996185303}, {"option": "MSFT260805P00422500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 59.0, "iv": 0.8264, "open_interest": 176.0, "volume": 98.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0066, "theta": -0.056, "rho": -0.0002, "theo": 0.0571, "change": -0.31, "open": 0.1, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:53:05", "percent_change": -77.5, "prev_day_close": 0.400000005960464}, {"option": "MSFT260805C00425000", "bid": 61.6, "bid_size": 39.0, "ask": 64.2, "ask_size": 35.0, "iv": 0.897, "open_interest": 296.0, "volume": 52.0, "delta": 0.9929, "gamma": 0.0007, "vega": 0.0071, "theta": -0.0522, "rho": 0.0231, "theo": 62.7464, "change": 25.4, "open": 54.36, "high": 65.32, "low": 54.36, "tick": "no_change", "last_trade_price": 63.35, "last_trade_time": "2026-08-03T15:53:54", "percent_change": 66.9302, "prev_day_close": 37.9499988555908}, {"option": "MSFT260805P00425000", "bid": 0.05, "bid_size": 126.0, "ask": 0.12, "ask_size": 44.0, "iv": 0.7906, "open_interest": 510.0, "volume": 3340.0, "delta": -0.007, "gamma": 0.0007, "vega": 0.0071, "theta": -0.0597, "rho": -0.0002, "theo": 0.061, "change": -0.28, "open": 0.09, "high": 0.18, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:54:58", "percent_change": -84.8485, "prev_day_close": 0.329999998211861}, {"option": "MSFT260805C00427500", "bid": 58.85, "bid_size": 50.0, "ask": 61.75, "ask_size": 38.0, "iv": 0.7901, "open_interest": 57.0, "volume": 14.0, "delta": 0.9922, "gamma": 0.0008, "vega": 0.0077, "theta": -0.0566, "rho": 0.0232, "theo": 60.2513, "change": 25.935, "open": 51.89, "high": 62.48, "low": 51.89, "tick": "up", "last_trade_price": 61.71, "last_trade_time": "2026-08-03T13:37:25", "percent_change": 72.4948, "prev_day_close": 35.7749996185303}, {"option": "MSFT260805P00427500", "bid": 0.02, "bid_size": 44.0, "ask": 0.25, "ask_size": 70.0, "iv": 0.8083, "open_interest": 105.0, "volume": 89.0, "delta": -0.0077, "gamma": 0.0008, "vega": 0.0077, "theta": -0.0638, "rho": -0.0002, "theo": 0.0653, "change": -0.285, "open": 0.1, "high": 0.27, "low": 0.03, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:52:23", "percent_change": -72.1519, "prev_day_close": 0.395000003278255}, {"option": "MSFT260805C00430000", "bid": 56.65, "bid_size": 34.0, "ask": 59.25, "ask_size": 13.0, "iv": 0.858, "open_interest": 1187.0, "volume": 36.0, "delta": 0.9915, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0615, "rho": 0.0233, "theo": 57.7567, "change": 26.685, "open": 49.19, "high": 60.16, "low": 49.19, "tick": "up", "last_trade_price": 60.16, "last_trade_time": "2026-08-03T15:24:41", "percent_change": 79.7162, "prev_day_close": 33.4750003814697}, {"option": "MSFT260805P00430000", "bid": 0.02, "bid_size": 30.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.7004, "open_interest": 642.0, "volume": 204.0, "delta": -0.0084, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0684, "rho": -0.0002, "theo": 0.0701, "change": -0.36, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:53:25", "percent_change": -81.8182, "prev_day_close": 0.439999997615814}, {"option": "MSFT260805C00432500", "bid": 54.15, "bid_size": 35.0, "ask": 56.75, "ask_size": 40.0, "iv": 0.824, "open_interest": 40.0, "volume": 19.0, "delta": 0.9906, "gamma": 0.001, "vega": 0.0091, "theta": -0.067, "rho": 0.0234, "theo": 55.2629, "change": 27.0, "open": 46.15, "high": 58.0, "low": 46.15, "tick": "no_change", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T14:54:29", "percent_change": 87.0968, "prev_day_close": 31.0}, {"option": "MSFT260805P00432500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 93.0, "iv": 0.8533, "open_interest": 209.0, "volume": 23.0, "delta": -0.0093, "gamma": 0.001, "vega": 0.0091, "theta": -0.0736, "rho": -0.0002, "theo": 0.0756, "change": -0.57, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:45:14", "percent_change": -90.4762, "prev_day_close": 0.629999995231628}, {"option": "MSFT260805C00435000", "bid": 51.4, "bid_size": 50.0, "ask": 53.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 109.0, "volume": 35.0, "delta": 0.9896, "gamma": 0.0011, "vega": 0.01, "theta": -0.0733, "rho": 0.0235, "theo": 52.7698, "change": 24.175, "open": 50.94, "high": 55.65, "low": 47.56, "tick": "down", "last_trade_price": 52.55, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 85.1982, "prev_day_close": 28.375}, {"option": "MSFT260805P00435000", "bid": 0.04, "bid_size": 4.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6553, "open_interest": 313.0, "volume": 260.0, "delta": -0.0103, "gamma": 0.0011, "vega": 0.01, "theta": -0.0796, "rho": -0.0003, "theo": 0.0819, "change": -0.675, "open": 0.35, "high": 0.35, "low": 0.03, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -87.0968, "prev_day_close": 0.774999976158142}, {"option": "MSFT260805C00437500", "bid": 49.25, "bid_size": 20.0, "ask": 51.75, "ask_size": 22.0, "iv": 0.7785, "open_interest": 100.0, "volume": 14.0, "delta": 0.9885, "gamma": 0.0013, "vega": 0.011, "theta": -0.0804, "rho": 0.0236, "theo": 50.2777, "change": 24.97, "open": 39.22, "high": 52.92, "low": 39.22, "tick": "down", "last_trade_price": 51.37, "last_trade_time": "2026-08-03T14:16:01", "percent_change": 94.5833, "prev_day_close": 26.3999996185303}, {"option": "MSFT260805P00437500", "bid": 0.07, "bid_size": 1.0, "ask": 0.56, "ask_size": 1.0, "iv": 0.78, "open_interest": 86.0, "volume": 197.0, "delta": -0.0114, "gamma": 0.0013, "vega": 0.011, "theta": -0.0864, "rho": -0.0003, "theo": 0.0893, "change": -0.66, "open": 0.25, "high": 0.33, "low": 0.03, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -72.5275, "prev_day_close": 0.909999996423721}, {"option": "MSFT260805C00440000", "bid": 46.65, "bid_size": 54.0, "ask": 49.3, "ask_size": 84.0, "iv": 0.7333, "open_interest": 153.0, "volume": 50.0, "delta": 0.9871, "gamma": 0.0014, "vega": 0.0121, "theta": -0.0887, "rho": 0.0238, "theo": 47.7869, "change": 25.395, "open": 37.05, "high": 51.0, "low": 37.05, "tick": "down", "last_trade_price": 49.17, "last_trade_time": "2026-08-03T15:41:26", "percent_change": 106.814, "prev_day_close": 23.7749996185303}, {"option": "MSFT260805P00440000", "bid": 0.01, "bid_size": 35.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6489, "open_interest": 429.0, "volume": 676.0, "delta": -0.0128, "gamma": 0.0014, "vega": 0.0121, "theta": -0.0944, "rho": -0.0003, "theo": 0.0979, "change": -1.02, "open": 0.23, "high": 0.37, "low": 0.01, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -91.0714, "prev_day_close": 1.12000000476837}, {"option": "MSFT260805C00442500", "bid": 44.15, "bid_size": 58.0, "ask": 46.8, "ask_size": 63.0, "iv": 0.6991, "open_interest": 125.0, "volume": 30.0, "delta": 0.9855, "gamma": 0.0017, "vega": 0.0134, "theta": -0.0984, "rho": 0.0238, "theo": 45.2977, "change": 24.88, "open": 44.56, "high": 48.07, "low": 41.0, "tick": "down", "last_trade_price": 46.28, "last_trade_time": "2026-08-03T15:08:11", "percent_change": 116.262, "prev_day_close": 21.4000005722046}, {"option": "MSFT260805P00442500", "bid": 0.03, "bid_size": 107.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6401, "open_interest": 138.0, "volume": 173.0, "delta": -0.0144, "gamma": 0.0017, "vega": 0.0134, "theta": -0.1038, "rho": -0.0004, "theo": 0.1081, "change": -1.195, "open": 0.66, "high": 0.66, "low": 0.02, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:56:59", "percent_change": -88.1919, "prev_day_close": 1.35500001907349}, {"option": "MSFT260805C00445000", "bid": 41.5, "bid_size": 55.0, "ask": 44.3, "ask_size": 70.0, "iv": 0.6317, "open_interest": 210.0, "volume": 39.0, "delta": 0.9835, "gamma": 0.0019, "vega": 0.015, "theta": -0.11, "rho": 0.0239, "theo": 42.8106, "change": 24.05, "open": 32.5, "high": 45.6, "low": 32.5, "tick": "up", "last_trade_price": 43.55, "last_trade_time": "2026-08-03T12:53:39", "percent_change": 123.333, "prev_day_close": 19.5}, {"option": "MSFT260805P00445000", "bid": 0.08, "bid_size": 2.0, "ask": 0.18, "ask_size": 30.0, "iv": 0.587, "open_interest": 716.0, "volume": 1009.0, "delta": -0.0164, "gamma": 0.0019, "vega": 0.015, "theta": -0.1151, "rho": -0.0004, "theo": 0.1203, "change": -1.52, "open": 0.25, "high": 0.56, "low": 0.03, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:56:34", "percent_change": -92.1212, "prev_day_close": 1.64999997615814}, {"option": "MSFT260805C00447500", "bid": 39.2, "bid_size": 70.0, "ask": 41.8, "ask_size": 59.0, "iv": 0.64, "open_interest": 275.0, "volume": 36.0, "delta": 0.9811, "gamma": 0.0022, "vega": 0.0169, "theta": -0.1238, "rho": 0.024, "theo": 40.3262, "change": 24.075, "open": 41.6, "high": 43.17, "low": 35.84, "tick": "down", "last_trade_price": 41.45, "last_trade_time": "2026-08-03T15:08:11", "percent_change": 138.561, "prev_day_close": 17.375}, {"option": "MSFT260805P00447500", "bid": 0.09, "bid_size": 10.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.5495, "open_interest": 321.0, "volume": 367.0, "delta": -0.0188, "gamma": 0.0022, "vega": 0.0169, "theta": -0.1286, "rho": -0.0005, "theo": 0.1353, "change": -1.955, "open": 0.46, "high": 0.62, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:57:04", "percent_change": -94.2169, "prev_day_close": 2.07500004768372}, {"option": "MSFT260805C00450000", "bid": 36.9, "bid_size": 24.0, "ask": 39.15, "ask_size": 100.0, "iv": 0.614, "open_interest": 1223.0, "volume": 106.0, "delta": 0.9781, "gamma": 0.0026, "vega": 0.0191, "theta": -0.1408, "rho": 0.0241, "theo": 37.8454, "change": 22.24, "open": 26.97, "high": 40.85, "low": 26.97, "tick": "down", "last_trade_price": 37.64, "last_trade_time": "2026-08-03T15:57:23", "percent_change": 144.416, "prev_day_close": 15.3999996185303}, {"option": "MSFT260805P00450000", "bid": 0.14, "bid_size": 1.0, "ask": 0.16, "ask_size": 15.0, "iv": 0.5365, "open_interest": 2170.0, "volume": 3631.0, "delta": -0.0217, "gamma": 0.0026, "vega": 0.0191, "theta": -0.1453, "rho": -0.0006, "theo": 0.154, "change": -2.36, "open": 0.7, "high": 0.8, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -94.0239, "prev_day_close": 2.50999999046326}, {"option": "MSFT260805C00452500", "bid": 34.2, "bid_size": 60.0, "ask": 36.7, "ask_size": 69.0, "iv": 0.5526, "open_interest": 242.0, "volume": 58.0, "delta": 0.9744, "gamma": 0.0031, "vega": 0.0219, "theta": -0.1618, "rho": 0.0241, "theo": 35.3696, "change": 21.395, "open": 27.23, "high": 38.25, "low": 27.23, "tick": "down", "last_trade_price": 34.87, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 158.776, "prev_day_close": 13.4749999046326}, {"option": "MSFT260805P00452500", "bid": 0.02, "bid_size": 79.0, "ask": 0.4, "ask_size": 130.0, "iv": 0.5333, "open_interest": 258.0, "volume": 134.0, "delta": -0.0255, "gamma": 0.0031, "vega": 0.0219, "theta": -0.166, "rho": -0.0007, "theo": 0.1776, "change": -2.905, "open": 1.51, "high": 1.51, "low": 0.04, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:53:31", "percent_change": -92.6635, "prev_day_close": 3.13499999046326}, {"option": "MSFT260805C00455000", "bid": 31.85, "bid_size": 50.0, "ask": 34.35, "ask_size": 81.0, "iv": 0.5658, "open_interest": 441.0, "volume": 133.0, "delta": 0.9696, "gamma": 0.0038, "vega": 0.0252, "theta": -0.1885, "rho": 0.0241, "theo": 32.9008, "change": 21.975, "open": 31.45, "high": 36.0, "low": 27.51, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-08-03T15:54:04", "percent_change": 189.032, "prev_day_close": 11.625}, {"option": "MSFT260805P00455000", "bid": 0.14, "bid_size": 57.0, "ask": 0.21, "ask_size": 26.0, "iv": 0.4852, "open_interest": 563.0, "volume": 519.0, "delta": -0.0302, "gamma": 0.0038, "vega": 0.0252, "theta": -0.1924, "rho": -0.0008, "theo": 0.2082, "change": -3.635, "open": 0.96, "high": 1.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -95.0327, "prev_day_close": 3.82500004768372}, {"option": "MSFT260805C00457500", "bid": 29.1, "bid_size": 55.0, "ask": 31.9, "ask_size": 44.0, "iv": 0.5007, "open_interest": 324.0, "volume": 232.0, "delta": 0.9635, "gamma": 0.0045, "vega": 0.0294, "theta": -0.2229, "rho": 0.0241, "theo": 30.4419, "change": 22.275, "open": 20.0, "high": 33.85, "low": 20.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-08-03T15:42:43", "percent_change": 225.57, "prev_day_close": 9.875}, {"option": "MSFT260805P00457500", "bid": 0.21, "bid_size": 1.0, "ask": 0.27, "ask_size": 34.0, "iv": 0.4784, "open_interest": 113.0, "volume": 202.0, "delta": -0.0364, "gamma": 0.0045, "vega": 0.0294, "theta": -0.2266, "rho": -0.001, "theo": 0.2487, "change": -4.34, "open": 1.07, "high": 1.35, "low": 0.21, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:58:02", "percent_change": -94.3478, "prev_day_close": 4.60000014305115}, {"option": "MSFT260805C00460000", "bid": 26.6, "bid_size": 56.0, "ask": 29.2, "ask_size": 71.0, "iv": 0.4325, "open_interest": 492.0, "volume": 370.0, "delta": 0.9553, "gamma": 0.0055, "vega": 0.0346, "theta": -0.2681, "rho": 0.024, "theo": 27.9975, "change": 19.62, "open": 19.89, "high": 31.6, "low": 19.89, "tick": "down", "last_trade_price": 28.02, "last_trade_time": "2026-08-03T15:57:15", "percent_change": 233.571, "prev_day_close": 8.40000009536743}, {"option": "MSFT260805P00460000", "bid": 0.2, "bid_size": 50.0, "ask": 0.33, "ask_size": 49.0, "iv": 0.4528, "open_interest": 465.0, "volume": 1643.0, "delta": -0.0446, "gamma": 0.0055, "vega": 0.0346, "theta": -0.2714, "rho": -0.0012, "theo": 0.3037, "change": -5.145, "open": 1.2, "high": 1.76, "low": 0.25, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -93.9726, "prev_day_close": 5.47499990463257}, {"option": "MSFT260805C00462500", "bid": 24.15, "bid_size": 49.0, "ask": 26.75, "ask_size": 52.0, "iv": 0.4154, "open_interest": 545.0, "volume": 76.0, "delta": 0.9444, "gamma": 0.0068, "vega": 0.0412, "theta": -0.328, "rho": 0.0238, "theo": 25.5743, "change": 20.3, "open": 17.8, "high": 28.67, "low": 17.8, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-08-03T15:36:18", "percent_change": 292.086, "prev_day_close": 6.95000004768372}, {"option": "MSFT260805P00462500", "bid": 0.29, "bid_size": 124.0, "ask": 0.45, "ask_size": 124.0, "iv": 0.4473, "open_interest": 336.0, "volume": 693.0, "delta": -0.0555, "gamma": 0.0068, "vega": 0.0412, "theta": -0.331, "rho": -0.0015, "theo": 0.3799, "change": -6.255, "open": 1.54, "high": 1.99, "low": 0.32, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -94.4151, "prev_day_close": 6.625}, {"option": "MSFT260805C00465000", "bid": 21.8, "bid_size": 95.0, "ask": 24.4, "ask_size": 68.0, "iv": 0.419, "open_interest": 552.0, "volume": 353.0, "delta": 0.9298, "gamma": 0.0084, "vega": 0.0494, "theta": -0.4075, "rho": 0.0236, "theo": 23.1819, "change": 17.28, "open": 15.0, "high": 26.5, "low": 14.2, "tick": "down", "last_trade_price": 23.08, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 297.931, "prev_day_close": 5.80000019073486}, {"option": "MSFT260805P00465000", "bid": 0.44, "bid_size": 54.0, "ask": 0.52, "ask_size": 38.0, "iv": 0.4354, "open_interest": 237.0, "volume": 2197.0, "delta": -0.0701, "gamma": 0.0084, "vega": 0.0494, "theta": -0.4102, "rho": -0.0019, "theo": 0.4869, "change": -7.35, "open": 2.0, "high": 2.71, "low": 0.38, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -94.2308, "prev_day_close": 7.80000019073486}, {"option": "MSFT260805C00467500", "bid": 19.85, "bid_size": 72.0, "ask": 22.15, "ask_size": 74.0, "iv": 0.4532, "open_interest": 822.0, "volume": 198.0, "delta": 0.9102, "gamma": 0.0104, "vega": 0.0593, "theta": -0.5118, "rho": 0.0232, "theo": 20.8335, "change": 17.26, "open": 12.05, "high": 23.55, "low": 12.05, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-08-03T15:50:56", "percent_change": 375.217, "prev_day_close": 4.59999990463257}, {"option": "MSFT260805P00467500", "bid": 0.58, "bid_size": 61.0, "ask": 0.68, "ask_size": 15.0, "iv": 0.4247, "open_interest": 9.0, "volume": 742.0, "delta": -0.0897, "gamma": 0.0104, "vega": 0.0593, "theta": -0.5142, "rho": -0.0024, "theo": 0.6379, "change": -8.52, "open": 3.59, "high": 3.59, "low": 0.5, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -93.1148, "prev_day_close": 9.15000009536743}, {"option": "MSFT260805C00470000", "bid": 17.5, "bid_size": 92.0, "ask": 19.55, "ask_size": 76.0, "iv": 0.4145, "open_interest": 2316.0, "volume": 3244.0, "delta": 0.8846, "gamma": 0.0128, "vega": 0.0712, "theta": -0.6443, "rho": 0.0226, "theo": 18.546, "change": 14.525, "open": 12.0, "high": 22.0, "low": 9.2, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 400.69, "prev_day_close": 3.625}, {"option": "MSFT260805P00470000", "bid": 0.75, "bid_size": 70.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.4176, "open_interest": 29.0, "volume": 7422.0, "delta": -0.1153, "gamma": 0.0128, "vega": 0.0712, "theta": -0.6465, "rho": -0.0031, "theo": 0.8498, "change": -9.875, "open": 3.56, "high": 4.15, "low": 0.69, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -92.0746, "prev_day_close": 10.7249999046326}, {"option": "MSFT260805C00472500", "bid": 15.45, "bid_size": 88.0, "ask": 17.1, "ask_size": 68.0, "iv": 0.4034, "open_interest": 1628.0, "volume": 1594.0, "delta": 0.8517, "gamma": 0.0154, "vega": 0.0845, "theta": -0.8051, "rho": 0.0219, "theo": 16.3389, "change": 13.415, "open": 8.58, "high": 19.65, "low": 8.58, "tick": "up", "last_trade_price": 16.33, "last_trade_time": "2026-08-03T15:54:16", "percent_change": 460.206, "prev_day_close": 2.91499996185303}, {"option": "MSFT260805P00472500", "bid": 1.03, "bid_size": 91.0, "ask": 1.34, "ask_size": 107.0, "iv": 0.4162, "open_interest": 16.0, "volume": 2666.0, "delta": -0.1482, "gamma": 0.0154, "vega": 0.0845, "theta": -0.8069, "rho": -0.004, "theo": 1.1421, "change": -11.295, "open": 3.55, "high": 4.17, "low": 0.96, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -90.9054, "prev_day_close": 12.4250001907349}, {"option": "MSFT260805C00475000", "bid": 13.45, "bid_size": 100.0, "ask": 15.1, "ask_size": 88.0, "iv": 0.4107, "open_interest": 382.0, "volume": 1035.0, "delta": 0.8111, "gamma": 0.0182, "vega": 0.0986, "theta": -0.9877, "rho": 0.0209, "theo": 14.2329, "change": 12.05, "open": 6.8, "high": 17.61, "low": 4.85, "tick": "up", "last_trade_price": 14.29, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 537.946, "prev_day_close": 2.24000000953674}, {"option": "MSFT260805P00475000", "bid": 1.45, "bid_size": 46.0, "ask": 1.8, "ask_size": 74.0, "iv": 0.4155, "open_interest": 20.0, "volume": 2333.0, "delta": -0.1888, "gamma": 0.0182, "vega": 0.0986, "theta": -0.9893, "rho": -0.005, "theo": 1.5356, "change": -12.86, "open": 4.5, "high": 5.45, "low": 1.24, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -89.3056, "prev_day_close": 14.4000000953674}, {"option": "MSFT260805C00477500", "bid": 11.25, "bid_size": 152.0, "ask": 13.0, "ask_size": 91.0, "iv": 0.3919, "open_interest": 367.0, "volume": 394.0, "delta": 0.7628, "gamma": 0.021, "vega": 0.1125, "theta": -1.179, "rho": 0.0197, "theo": 12.2473, "change": 10.735, "open": 5.45, "high": 15.75, "low": 5.45, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 625.948, "prev_day_close": 1.7150000333786}, {"option": "MSFT260805P00477500", "bid": 1.86, "bid_size": 66.0, "ask": 2.24, "ask_size": 23.0, "iv": 0.403, "open_interest": 3.0, "volume": 901.0, "delta": -0.2371, "gamma": 0.021, "vega": 0.1125, "theta": -1.1804, "rho": -0.0063, "theo": 2.0495, "change": -14.23, "open": 5.56, "high": 6.02, "low": 1.68, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -87.0336, "prev_day_close": 16.3500003814697}, {"option": "MSFT260805C00480000", "bid": 9.65, "bid_size": 111.0, "ask": 11.25, "ask_size": 104.0, "iv": 0.4044, "open_interest": 2598.0, "volume": 2462.0, "delta": 0.7073, "gamma": 0.0236, "vega": 0.125, "theta": -1.3603, "rho": 0.0183, "theo": 10.3995, "change": 9.135, "open": 4.05, "high": 13.68, "low": 4.05, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 722.134, "prev_day_close": 1.26500004529953}, {"option": "MSFT260805P00480000", "bid": 2.64, "bid_size": 10.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.4058, "open_interest": 5.0, "volume": 3384.0, "delta": -0.2926, "gamma": 0.0236, "vega": 0.125, "theta": -1.3615, "rho": -0.0077, "theo": 2.7012, "change": -16.36, "open": 7.35, "high": 7.85, "low": 2.06, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -86.1053, "prev_day_close": 19.0}, {"option": "MSFT260805C00482500", "bid": 8.1, "bid_size": 70.0, "ask": 9.35, "ask_size": 65.0, "iv": 0.3997, "open_interest": 223.0, "volume": 1024.0, "delta": 0.6459, "gamma": 0.0256, "vega": 0.1351, "theta": -1.511, "rho": 0.0168, "theo": 8.7041, "change": 7.585, "open": 3.87, "high": 11.5, "low": 3.05, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 820.0, "prev_day_close": 0.925000011920929}, {"option": "MSFT260805P00482500", "bid": 3.35, "bid_size": 51.0, "ask": 3.85, "ask_size": 71.0, "iv": 0.4052, "open_interest": 1.0, "volume": 1615.0, "delta": -0.3541, "gamma": 0.0256, "vega": 0.1351, "theta": -1.5121, "rho": -0.0093, "theo": 3.5054, "change": -17.175, "open": 6.4, "high": 6.5, "low": 2.7, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -82.6715, "prev_day_close": 20.7750005722046}, {"option": "MSFT260805C00485000", "bid": 6.75, "bid_size": 82.0, "ask": 7.65, "ask_size": 49.0, "iv": 0.3982, "open_interest": 255.0, "volume": 2584.0, "delta": 0.58, "gamma": 0.0271, "vega": 0.1419, "theta": -1.6123, "rho": 0.0151, "theo": 7.1736, "change": 6.725, "open": 3.32, "high": 10.0, "low": 2.63, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 996.296, "prev_day_close": 0.675000011920929}, {"option": "MSFT260805P00485000", "bid": 4.4, "bid_size": 2.0, "ask": 4.75, "ask_size": 203.0, "iv": 0.4034, "open_interest": 0.0, "volume": 5128.0, "delta": -0.4201, "gamma": 0.0271, "vega": 0.1419, "theta": -1.6135, "rho": -0.0109, "theo": 4.4746, "change": -18.525, "open": 8.0, "high": 8.0, "low": 3.35, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -79.9353, "prev_day_close": 23.1750001907349}, {"option": "MSFT260805C00487500", "bid": 5.6, "bid_size": 46.0, "ask": 6.15, "ask_size": 49.0, "iv": 0.3989, "open_interest": 197.0, "volume": 4886.0, "delta": 0.5114, "gamma": 0.0277, "vega": 0.1447, "theta": -1.651, "rho": 0.0133, "theo": 5.8175, "change": 5.335, "open": 2.21, "high": 8.5, "low": 1.74, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 1035.92, "prev_day_close": 0.514999985694885}, {"option": "MSFT260805P00487500", "bid": 5.4, "bid_size": 85.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.3937, "open_interest": 5.0, "volume": 2543.0, "delta": -0.4887, "gamma": 0.0277, "vega": 0.1447, "theta": -1.6523, "rho": -0.0125, "theo": 5.6184, "change": -19.675, "open": 9.0, "high": 9.0, "low": 4.25, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -77.5369, "prev_day_close": 25.375}, {"option": "MSFT260805C00490000", "bid": 4.5, "bid_size": 60.0, "ask": 4.8, "ask_size": 62.0, "iv": 0.3946, "open_interest": 1183.0, "volume": 8635.0, "delta": 0.4425, "gamma": 0.0275, "vega": 0.1433, "theta": -1.622, "rho": 0.0116, "theo": 4.6411, "change": 4.16, "open": 1.3, "high": 7.35, "low": 1.3, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 945.455, "prev_day_close": 0.439999997615814}, {"option": "MSFT260805P00490000", "bid": 6.7, "bid_size": 57.0, "ask": 7.4, "ask_size": 104.0, "iv": 0.4015, "open_interest": 10.0, "volume": 2445.0, "delta": -0.5577, "gamma": 0.0275, "vega": 0.1433, "theta": -1.6237, "rho": -0.014, "theo": 6.9421, "change": -20.575, "open": 12.7, "high": 12.7, "low": 5.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -74.211, "prev_day_close": 27.7249994277954}, {"option": "MSFT260805C00492500", "bid": 3.4, "bid_size": 49.0, "ask": 3.8, "ask_size": 73.0, "iv": 0.3904, "open_interest": 164.0, "volume": 2229.0, "delta": 0.3755, "gamma": 0.0264, "vega": 0.1378, "theta": -1.5301, "rho": 0.0098, "theo": 3.6444, "change": 3.385, "open": 1.53, "high": 6.15, "low": 1.53, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 1074.6, "prev_day_close": 0.315000012516975}, {"option": "MSFT260805P00492500", "bid": 8.0, "bid_size": 45.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.3939, "open_interest": 0.0, "volume": 611.0, "delta": -0.6248, "gamma": 0.0265, "vega": 0.1377, "theta": -1.5323, "rho": -0.0153, "theo": 8.4458, "change": -22.225, "open": 9.5, "high": 11.61, "low": 6.5, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -73.4104, "prev_day_close": 30.2749996185303}, {"option": "MSFT260805C00495000", "bid": 2.6, "bid_size": 48.0, "ask": 2.99, "ask_size": 86.0, "iv": 0.3921, "open_interest": 440.0, "volume": 4472.0, "delta": 0.3126, "gamma": 0.0246, "vega": 0.1288, "theta": -1.3885, "rho": 0.0082, "theo": 2.8208, "change": 2.62, "open": 0.48, "high": 5.0, "low": 0.08, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 1541.18, "prev_day_close": 0.169999994337559}, {"option": "MSFT260805P00495000", "bid": 9.45, "bid_size": 62.0, "ask": 10.9, "ask_size": 86.0, "iv": 0.3982, "open_interest": 1.0, "volume": 458.0, "delta": -0.6878, "gamma": 0.0247, "vega": 0.1286, "theta": -1.3913, "rho": -0.0163, "theo": 10.1229, "change": -22.565, "open": 13.35, "high": 14.62, "low": 8.2, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -68.9534, "prev_day_close": 32.7250003814697}, {"option": "MSFT260805C00497500", "bid": 1.95, "bid_size": 66.0, "ask": 2.18, "ask_size": 8.0, "iv": 0.3876, "open_interest": 126.0, "volume": 1212.0, "delta": 0.2558, "gamma": 0.0223, "vega": 0.1171, "theta": -1.2162, "rho": 0.0067, "theo": 2.1576, "change": 1.97, "open": 1.0, "high": 4.2, "low": 0.81, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 1515.38, "prev_day_close": 0.129999995231628}, {"option": "MSFT260805P00497500", "bid": 11.15, "bid_size": 101.0, "ask": 12.8, "ask_size": 99.0, "iv": 0.3969, "open_interest": 1.0, "volume": 361.0, "delta": -0.7448, "gamma": 0.0223, "vega": 0.1168, "theta": -1.2194, "rho": -0.017, "theo": 11.9606, "change": -22.625, "open": 12.0, "high": 12.95, "low": 9.55, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -64.3213, "prev_day_close": 35.1750011444092}, {"option": "MSFT260805C00500000", "bid": 1.55, "bid_size": 29.0, "ask": 1.66, "ask_size": 1.0, "iv": 0.3967, "open_interest": 181.0, "volume": 9371.0, "delta": 0.2061, "gamma": 0.0196, "vega": 0.1039, "theta": -1.0334, "rho": 0.0054, "theo": 1.6368, "change": 1.52, "open": 0.36, "high": 3.55, "low": 0.28, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 1381.82, "prev_day_close": 0.109999999403954}, {"option": "MSFT260805P00500000", "bid": 13.05, "bid_size": 120.0, "ask": 14.5, "ask_size": 44.0, "iv": 0.3819, "open_interest": 2.0, "volume": 213.0, "delta": -0.7946, "gamma": 0.0197, "vega": 0.1037, "theta": -1.0367, "rho": -0.0174, "theo": 13.9409, "change": -24.025, "open": 14.47, "high": 19.0, "low": 11.35, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-03T15:55:47", "percent_change": -64.1951, "prev_day_close": 37.4250011444092}, {"option": "MSFT260805C00505000", "bid": 0.87, "bid_size": 56.0, "ask": 1.0, "ask_size": 71.0, "iv": 0.4077, "open_interest": 34.0, "volume": 2131.0, "delta": 0.1301, "gamma": 0.0142, "vega": 0.0774, "theta": -0.6999, "rho": 0.0034, "theo": 0.9374, "change": 0.83, "open": 0.55, "high": 2.32, "low": 0.42, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 754.545, "prev_day_close": 0.109999996609986}, {"option": "MSFT260805P00505000", "bid": 16.85, "bid_size": 44.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.3621, "open_interest": 0.0, "volume": 61.0, "delta": -0.8708, "gamma": 0.0143, "vega": 0.077, "theta": -0.7014, "rho": -0.0184, "theo": 18.2446, "change": -24.27, "open": 18.55, "high": 22.96, "low": 15.98, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -56.9718, "prev_day_close": 42.6000003814697}, {"option": "MSFT260805C00510000", "bid": 0.51, "bid_size": 57.0, "ask": 0.58, "ask_size": 13.0, "iv": 0.4225, "open_interest": 13.0, "volume": 4636.0, "delta": 0.0819, "gamma": 0.0098, "vega": 0.0556, "theta": -0.4593, "rho": 0.0021, "theo": 0.5538, "change": 0.3, "open": 0.3, "high": 1.46, "low": 0.3, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 115.385, "prev_day_close": 0.259999990463257}, {"option": "MSFT260805P00510000", "bid": 22.15, "bid_size": 138.0, "ask": 24.0, "ask_size": 48.0, "iv": 0.4603, "open_interest": 0.0, "volume": 29.0, "delta": -0.9193, "gamma": 0.0098, "vega": 0.0546, "theta": -0.4579, "rho": -0.0169, "theo": 22.8646, "change": -24.525, "open": 25.0, "high": 25.0, "low": 19.88, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -51.6044, "prev_day_close": 47.5250015258789}, {"option": "MSFT260805C00515000", "bid": 0.31, "bid_size": 62.0, "ask": 0.36, "ask_size": 76.0, "iv": 0.4426, "open_interest": 1.0, "volume": 1479.0, "delta": 0.0534, "gamma": 0.0067, "vega": 0.04, "theta": -0.3098, "rho": 0.0014, "theo": 0.3509, "change": 0.09, "open": 0.41, "high": 0.93, "low": 0.3, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 33.3333, "prev_day_close": 0.270000010728836}, {"option": "MSFT260805P00515000", "bid": 26.2, "bid_size": 30.0, "ask": 28.9, "ask_size": 27.0, "iv": 0.4126, "open_interest": 0.0, "volume": 1.0, "delta": -0.948, "gamma": 0.0068, "vega": 0.039, "theta": -0.3062, "rho": -0.0158, "theo": 27.6652, "change": -20.92, "open": 31.68, "high": 31.68, "low": 31.68, "tick": "down", "last_trade_price": 31.68, "last_trade_time": "2026-08-03T10:57:07", "percent_change": -39.7719, "prev_day_close": 52.6000003814697}, {"option": "MSFT260805C00520000", "bid": 0.18, "bid_size": 1.0, "ask": 0.23, "ask_size": 16.0, "iv": 0.4613, "open_interest": 2.0, "volume": 2551.0, "delta": 0.0368, "gamma": 0.0046, "vega": 0.0297, "theta": -0.2216, "rho": 0.001, "theo": 0.2419, "change": -0.04, "open": 0.83, "high": 0.83, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -16.6667, "prev_day_close": 0.239999994635582}, {"option": "MSFT260805P00520000", "bid": 31.05, "bid_size": 28.0, "ask": 33.85, "ask_size": 35.0, "iv": 0.426, "open_interest": 0.0, "volume": 6.0, "delta": -0.9647, "gamma": 0.0047, "vega": 0.0283, "theta": -0.2177, "rho": -0.0138, "theo": 32.5597, "change": -25.9, "open": 34.88, "high": 34.88, "low": 31.6, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-08-03T12:57:12", "percent_change": -44.9653, "prev_day_close": 57.6000003814697}, {"option": "MSFT260805C00525000", "bid": 0.09, "bid_size": 1.0, "ask": 0.15, "ask_size": 92.0, "iv": 0.4759, "open_interest": 261.0, "volume": 2640.0, "delta": 0.027, "gamma": 0.0034, "vega": 0.0229, "theta": -0.1685, "rho": 0.0007, "theo": 0.1798, "change": 0.03, "open": 0.11, "high": 0.35, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 42.8571, "prev_day_close": 0.0699999975040555}, {"option": "MSFT260805P00525000", "bid": 36.0, "bid_size": 38.0, "ask": 38.85, "ask_size": 35.0, "iv": 0.4617, "open_interest": 0.0, "volume": 14.0, "delta": -0.9747, "gamma": 0.0034, "vega": 0.0218, "theta": -0.1649, "rho": -0.0113, "theo": 37.5002, "change": -27.515, "open": 35.0, "high": 42.0, "low": 34.75, "tick": "no_change", "last_trade_price": 35.06, "last_trade_time": "2026-08-03T15:28:23", "percent_change": -43.9712, "prev_day_close": 62.5750007629394}, {"option": "MSFT260807C00270000", "bid": 215.85, "bid_size": 1.0, "ask": 219.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0443, "theo": 217.7585, "change": 23.055, "open": 216.37, "high": 216.37, "low": 216.18, "tick": "no_change", "last_trade_price": 216.18, "last_trade_time": "2026-08-03T10:47:55", "percent_change": 11.9379, "prev_day_close": 193.125}, {"option": "MSFT260807P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 250.0, "iv": 1.6606, "open_interest": 1977.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-07-31T13:35:09", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "MSFT260807C00280000", "bid": 205.8, "bid_size": 3.0, "ask": 209.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.046, "theo": 207.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.05, "last_trade_time": "2026-06-29T11:30:42", "percent_change": 0.0, "prev_day_close": 183.125}, {"option": "MSFT260807P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5633, "open_interest": 138.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T10:19:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807C00290000", "bid": 196.4, "bid_size": 7.0, "ask": 199.4, "ask_size": 3.0, "iv": 1.9458, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0476, "theo": 197.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-06-29T11:30:44", "percent_change": 0.0, "prev_day_close": 173.125}, {"option": "MSFT260807P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6626, "open_interest": 181.0, "volume": 117.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.045, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:33:32", "percent_change": 900.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807C00300000", "bid": 186.45, "bid_size": 20.0, "ask": 189.2, "ask_size": 16.0, "iv": 1.6461, "open_interest": 155.0, "volume": 11.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0492, "theo": 187.7811, "change": 26.3, "open": 186.0, "high": 189.25, "low": 186.0, "tick": "up", "last_trade_price": 189.25, "last_trade_time": "2026-08-03T10:10:01", "percent_change": 16.1399, "prev_day_close": 162.949996948242}, {"option": "MSFT260807P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 23.0, "iv": 1.6914, "open_interest": 779.0, "volume": 30.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.085, "open": 0.09, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:07:36", "percent_change": 1700.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807C00305000", "bid": 180.75, "bid_size": 2.0, "ask": 184.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0501, "theo": 182.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.42, "last_trade_time": "2026-07-23T15:30:37", "percent_change": 0.0, "prev_day_close": 158.025001525879}, {"option": "MSFT260807P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.483, "open_interest": 95.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-31T13:39:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSFT260807C00310000", "bid": 175.7, "bid_size": 1.0, "ask": 179.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0509, "theo": 177.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.0, "last_trade_time": "2026-07-28T13:40:58", "percent_change": 0.0, "prev_day_close": 153.175003051758}, {"option": "MSFT260807P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 20.0, "iv": 1.6524, "open_interest": 329.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.01, "open": 0.14, "high": 0.17, "low": 0.08, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:54:31", "percent_change": 6.25, "prev_day_close": 0.159999996423721}, {"option": "MSFT260807C00315000", "bid": 171.45, "bid_size": 7.0, "ask": 174.4, "ask_size": 6.0, "iv": 1.6705, "open_interest": 41.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0517, "theo": 172.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.75, "last_trade_time": "2026-07-23T15:19:41", "percent_change": 0.0, "prev_day_close": 148.125}, {"option": "MSFT260807P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2471, "open_interest": 324.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T14:14:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSFT260807C00320000", "bid": 165.75, "bid_size": 7.0, "ask": 169.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0525, "theo": 167.7975, "change": 26.865, "open": 169.99, "high": 169.99, "low": 169.99, "tick": "up", "last_trade_price": 169.99, "last_trade_time": "2026-08-03T15:03:10", "percent_change": 18.7703, "prev_day_close": 143.125}, {"option": "MSFT260807P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.2047, "open_interest": 280.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T13:22:46", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MSFT260807C00322500", "bid": 163.6, "bid_size": 2.0, "ask": 167.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0529, "theo": 165.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.599998474121}, {"option": "MSFT260807P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 22.0, "iv": 1.9453, "open_interest": 12.0, "volume": 12.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.0037, "change": -0.505, "open": 0.35, "high": 0.53, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:37:37", "percent_change": -96.1905, "prev_day_close": 0.524999976158142}, {"option": "MSFT260807C00325000", "bid": 161.5, "bid_size": 9.0, "ask": 164.25, "ask_size": 2.0, "iv": 1.4699, "open_interest": 130.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0533, "theo": 162.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-07-31T12:37:46", "percent_change": 0.0, "prev_day_close": 138.074996948242}, {"option": "MSFT260807P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 1.5812, "open_interest": 299.0, "volume": 103.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0042, "change": -0.01, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:35:55", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "MSFT260807C00327500", "bid": 158.35, "bid_size": 6.0, "ask": 161.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0537, "theo": 160.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.05, "last_trade_time": "2026-07-28T14:56:10", "percent_change": 0.0, "prev_day_close": 135.625}, {"option": "MSFT260807P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.272, "open_interest": 61.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T10:21:08", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "MSFT260807C00330000", "bid": 155.85, "bid_size": 1.0, "ask": 159.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0541, "theo": 157.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.66, "last_trade_time": "2026-07-30T11:35:52", "percent_change": 0.0, "prev_day_close": 133.074996948242}, {"option": "MSFT260807P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.1216, "open_interest": 2535.0, "volume": 18.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0046, "rho": 0.0, "theo": 0.0051, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:06:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260807C00332500", "bid": 153.35, "bid_size": 6.0, "ask": 156.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0546, "theo": 155.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.88, "last_trade_time": "2026-07-28T15:02:15", "percent_change": 0.0, "prev_day_close": 130.675003051758}, {"option": "MSFT260807P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 22.0, "iv": 1.8343, "open_interest": 66.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 0.0057, "change": -0.76, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:31:21", "percent_change": -98.7013, "prev_day_close": 0.769999980926514}, {"option": "MSFT260807C00335000", "bid": 150.85, "bid_size": 1.0, "ask": 154.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.055, "theo": 152.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.75, "last_trade_time": "2026-07-31T11:59:10", "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "MSFT260807P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.1382, "open_interest": 1268.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0056, "rho": 0.0, "theo": 0.0063, "change": 0.03, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:26:53", "percent_change": 100.0, "prev_day_close": 0.0299999993294477}, {"option": "MSFT260807C00337500", "bid": 148.3, "bid_size": 3.0, "ask": 152.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0554, "theo": 150.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-07-30T09:34:49", "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "MSFT260807P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 23.0, "iv": 1.5651, "open_interest": 30.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0061, "rho": 0.0, "theo": 0.007, "change": 0.305, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T10:30:24", "percent_change": 110.909, "prev_day_close": 0.275000005960464}, {"option": "MSFT260807C00340000", "bid": 145.9, "bid_size": 4.0, "ask": 149.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 48.0, "volume": 4.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0558, "theo": 147.8162, "change": 26.96, "open": 150.11, "high": 150.11, "low": 150.11, "tick": "up", "last_trade_price": 150.11, "last_trade_time": "2026-08-03T15:03:10", "percent_change": 21.892, "prev_day_close": 123.150001525879}, {"option": "MSFT260807P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 1.0407, "open_interest": 763.0, "volume": 30.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0067, "rho": 0.0, "theo": 0.0077, "change": -0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:35:20", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "MSFT260807C00342500", "bid": 143.4, "bid_size": 1.0, "ask": 147.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0562, "theo": 145.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.575000762939}, {"option": "MSFT260807P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.0208, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0011, "theta": -0.0073, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-28T15:51:19", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "MSFT260807C00345000", "bid": 140.95, "bid_size": 6.0, "ask": 144.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0566, "theo": 142.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.24, "last_trade_time": "2026-07-31T14:00:13", "percent_change": 0.0, "prev_day_close": 118.200000762939}, {"option": "MSFT260807P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.0547, "open_interest": 989.0, "volume": 39.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.008, "rho": 0.0, "theo": 0.0093, "change": -0.015, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:26:03", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "MSFT260807C00347500", "bid": 138.3, "bid_size": 7.0, "ask": 141.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.057, "theo": 140.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.575000762939}, {"option": "MSFT260807P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.1922, "open_interest": 16.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0013, "theta": -0.0088, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T11:36:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSFT260807C00350000", "bid": 135.95, "bid_size": 1.0, "ask": 139.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 213.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0574, "theo": 137.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.5, "last_trade_time": "2026-07-31T13:35:52", "percent_change": 0.0, "prev_day_close": 113.075000762939}, {"option": "MSFT260807P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.962, "open_interest": 3200.0, "volume": 50.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0014, "theta": -0.0095, "rho": -0.0001, "theo": 0.0111, "change": -0.11, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:46:19", "percent_change": -91.6667, "prev_day_close": 0.120000001974404}, {"option": "MSFT260807C00352500", "bid": 133.3, "bid_size": 4.0, "ask": 136.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0578, "theo": 135.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.55, "last_trade_time": "2026-07-31T12:34:04", "percent_change": 0.0, "prev_day_close": 110.675003051758}, {"option": "MSFT260807P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 88.0, "iv": 1.3517, "open_interest": 39.0, "volume": 2.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0104, "rho": -0.0001, "theo": 0.0121, "change": -0.24, "open": 0.17, "high": 0.17, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:56:43", "percent_change": -92.3077, "prev_day_close": 0.259999990463257}, {"option": "MSFT260807C00355000", "bid": 130.85, "bid_size": 1.0, "ask": 134.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 144.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0582, "theo": 132.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.76, "last_trade_time": "2026-07-31T15:39:57", "percent_change": 0.0, "prev_day_close": 108.149997711182}, {"option": "MSFT260807P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.9732, "open_interest": 963.0, "volume": 97.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0112, "rho": -0.0001, "theo": 0.0132, "change": -0.12, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:26:39", "percent_change": -92.3077, "prev_day_close": 0.129999997094274}, {"option": "MSFT260807C00357500", "bid": 128.6, "bid_size": 6.0, "ask": 131.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0586, "theo": 130.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.675003051758}, {"option": "MSFT260807P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 36.0, "iv": 1.2519, "open_interest": 74.0, "volume": 3.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0122, "rho": -0.0001, "theo": 0.0144, "change": 0.13, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:55:23", "percent_change": 433.333, "prev_day_close": 0.0299999993294477}, {"option": "MSFT260807C00360000", "bid": 125.8, "bid_size": 6.0, "ask": 129.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 260.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.059, "theo": 127.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.57, "last_trade_time": "2026-07-31T13:36:48", "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "MSFT260807P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.9332, "open_interest": 798.0, "volume": 81.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.002, "theta": -0.0132, "rho": -0.0001, "theo": 0.0157, "change": -0.005, "open": 0.22, "high": 0.22, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:21:54", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "MSFT260807C00362500", "bid": 123.5, "bid_size": 9.0, "ask": 126.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0594, "theo": 125.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.05, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 100.375}, {"option": "MSFT260807P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.0444, "open_interest": 32.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0142, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T14:25:30", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "MSFT260807C00365000", "bid": 121.55, "bid_size": 13.0, "ask": 124.25, "ask_size": 14.0, "iv": 1.0758, "open_interest": 605.0, "volume": 3.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0011, "rho": 0.0598, "theo": 122.8448, "change": 24.79, "open": 122.59, "high": 122.59, "low": 122.59, "tick": "up", "last_trade_price": 122.59, "last_trade_time": "2026-08-03T12:16:49", "percent_change": 25.3476, "prev_day_close": 97.7999992370606}, {"option": "MSFT260807P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8937, "open_interest": 1597.0, "volume": 66.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0153, "rho": -0.0001, "theo": 0.0184, "change": -0.04, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:43:39", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "MSFT260807C00367500", "bid": 118.4, "bid_size": 8.0, "ask": 121.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0025, "rho": 0.0602, "theo": 120.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.0, "last_trade_time": "2026-07-31T10:07:48", "percent_change": 0.0, "prev_day_close": 95.3999977111816}, {"option": "MSFT260807P00367500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 74.0, "iv": 1.2603, "open_interest": 85.0, "volume": 20.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0165, "rho": -0.0001, "theo": 0.0199, "change": -0.415, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:22:38", "percent_change": -97.6471, "prev_day_close": 0.425000011920929}, {"option": "MSFT260807C00370000", "bid": 116.3, "bid_size": 86.0, "ask": 119.25, "ask_size": 62.0, "iv": 0.0, "open_interest": 427.0, "volume": 11.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0028, "theta": -0.004, "rho": 0.0606, "theo": 117.8514, "change": 24.56, "open": 110.65, "high": 117.36, "low": 110.65, "tick": "up", "last_trade_price": 117.36, "last_trade_time": "2026-08-03T10:44:31", "percent_change": 26.4655, "prev_day_close": 92.7999992370606}, {"option": "MSFT260807P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 5.0, "iv": 0.9062, "open_interest": 1856.0, "volume": 276.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0177, "rho": -0.0001, "theo": 0.0215, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:35:45", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "MSFT260807C00372500", "bid": 113.45, "bid_size": 2.0, "ask": 117.35, "ask_size": 1.0, "iv": 1.063, "open_interest": 28.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.003, "theta": -0.0056, "rho": 0.061, "theo": 115.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.14, "last_trade_time": "2026-07-30T11:12:44", "percent_change": 0.0, "prev_day_close": 90.7249984741211}, {"option": "MSFT260807P00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 209.0, "iv": 1.1845, "open_interest": 92.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.003, "theta": -0.019, "rho": -0.0001, "theo": 0.0232, "change": -0.23, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:21:45", "percent_change": -95.8333, "prev_day_close": 0.239999994635582}, {"option": "MSFT260807C00375000", "bid": 111.55, "bid_size": 13.0, "ask": 114.45, "ask_size": 13.0, "iv": 1.0838, "open_interest": 360.0, "volume": 1.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0073, "rho": 0.0614, "theo": 112.8585, "change": 13.545, "open": 101.67, "high": 101.67, "low": 101.67, "tick": "up", "last_trade_price": 101.67, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 15.3702, "prev_day_close": 88.125}, {"option": "MSFT260807P00375000", "bid": 0.01, "bid_size": 12.0, "ask": 0.07, "ask_size": 120.0, "iv": 0.9239, "open_interest": 521.0, "volume": 53.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0204, "rho": -0.0001, "theo": 0.025, "change": -0.055, "open": 0.04, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:57:24", "percent_change": -73.3333, "prev_day_close": 0.0749999992549419}, {"option": "MSFT260807C00377500", "bid": 109.05, "bid_size": 10.0, "ask": 111.95, "ask_size": 17.0, "iv": 1.058, "open_interest": 29.0, "volume": 4.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0035, "theta": -0.009, "rho": 0.0618, "theo": 110.3622, "change": 22.65, "open": 108.2, "high": 108.2, "low": 108.2, "tick": "up", "last_trade_price": 108.2, "last_trade_time": "2026-08-03T11:08:31", "percent_change": 26.4757, "prev_day_close": 85.5499992370606}, {"option": "MSFT260807P00377500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 1.1849, "open_interest": 85.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0219, "rho": -0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T13:10:15", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "MSFT260807C00380000", "bid": 106.7, "bid_size": 97.0, "ask": 109.3, "ask_size": 66.0, "iv": 1.0323, "open_interest": 417.0, "volume": 25.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0108, "rho": 0.0622, "theo": 107.866, "change": 26.405, "open": 96.64, "high": 109.92, "low": 96.64, "tick": "up", "last_trade_price": 109.13, "last_trade_time": "2026-08-03T12:45:27", "percent_change": 31.919, "prev_day_close": 82.7250022888184}, {"option": "MSFT260807P00380000", "bid": 0.01, "bid_size": 15.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.8569, "open_interest": 6634.0, "volume": 93.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0234, "rho": -0.0002, "theo": 0.0289, "change": -0.06, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:08:15", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "MSFT260807C00382500", "bid": 104.2, "bid_size": 26.0, "ask": 106.8, "ask_size": 33.0, "iv": 1.0068, "open_interest": 164.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.004, "theta": -0.0127, "rho": 0.0626, "theo": 105.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.82, "last_trade_time": "2026-07-31T14:17:30", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "MSFT260807P00382500", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 209.0, "iv": 1.0873, "open_interest": 120.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.004, "theta": -0.025, "rho": -0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T13:21:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MSFT260807C00385000", "bid": 101.65, "bid_size": 79.0, "ask": 104.3, "ask_size": 55.0, "iv": 0.9606, "open_interest": 502.0, "volume": 11.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0147, "rho": 0.063, "theo": 102.874, "change": 27.195, "open": 101.01, "high": 104.97, "low": 101.01, "tick": "up", "last_trade_price": 104.97, "last_trade_time": "2026-08-03T14:25:23", "percent_change": 34.9662, "prev_day_close": 77.7750015258789}, {"option": "MSFT260807P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.8018, "open_interest": 554.0, "volume": 23.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0266, "rho": -0.0002, "theo": 0.0333, "change": -0.055, "open": 0.24, "high": 0.24, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:39:21", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "MSFT260807C00387500", "bid": 99.4, "bid_size": 46.0, "ask": 101.8, "ask_size": 45.0, "iv": 1.0215, "open_interest": 312.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0167, "rho": 0.0634, "theo": 100.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.95, "last_trade_time": "2026-07-31T10:03:24", "percent_change": 0.0, "prev_day_close": 75.6749992370606}, {"option": "MSFT260807P00387500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 153.0, "iv": 0.8458, "open_interest": 142.0, "volume": 20.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0284, "rho": -0.0002, "theo": 0.0357, "change": -0.075, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:26:05", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "MSFT260807C00390000", "bid": 96.85, "bid_size": 34.0, "ask": 99.25, "ask_size": 13.0, "iv": 0.966, "open_interest": 3061.0, "volume": 50.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.005, "theta": -0.0189, "rho": 0.0638, "theo": 97.8826, "change": 25.2, "open": 87.0, "high": 100.6, "low": 87.0, "tick": "down", "last_trade_price": 98.35, "last_trade_time": "2026-08-03T15:50:50", "percent_change": 34.4498, "prev_day_close": 73.1499977111816}, {"option": "MSFT260807P00390000", "bid": 0.02, "bid_size": 3.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7869, "open_interest": 1370.0, "volume": 196.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.005, "theta": -0.0303, "rho": -0.0002, "theo": 0.0383, "change": -0.04, "open": 0.03, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:08:15", "percent_change": -44.4444, "prev_day_close": 0.0900000026449561}, {"option": "MSFT260807C00392500", "bid": 94.4, "bid_size": 24.0, "ask": 96.65, "ask_size": 43.0, "iv": 0.9242, "open_interest": 347.0, "volume": 38.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0211, "rho": 0.0642, "theo": 95.3871, "change": 25.52, "open": 96.98, "high": 96.98, "low": 90.0, "tick": "down", "last_trade_price": 96.02, "last_trade_time": "2026-08-03T15:51:18", "percent_change": 36.1986, "prev_day_close": 70.5}, {"option": "MSFT260807P00392500", "bid": 0.01, "bid_size": 15.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7548, "open_interest": 196.0, "volume": 67.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0322, "rho": -0.0003, "theo": 0.041, "change": -0.075, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:31:53", "percent_change": -78.9474, "prev_day_close": 0.0950000025331974}, {"option": "MSFT260807C00395000", "bid": 91.7, "bid_size": 92.0, "ask": 94.3, "ask_size": 70.0, "iv": 0.8815, "open_interest": 943.0, "volume": 42.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0235, "rho": 0.0645, "theo": 92.8918, "change": 26.525, "open": 84.23, "high": 94.65, "low": 83.77, "tick": "up", "last_trade_price": 94.65, "last_trade_time": "2026-08-03T15:04:53", "percent_change": 38.9358, "prev_day_close": 68.125}, {"option": "MSFT260807P00395000", "bid": 0.02, "bid_size": 4.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.746, "open_interest": 1107.0, "volume": 146.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0343, "rho": -0.0003, "theo": 0.0439, "change": -0.065, "open": 0.02, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:26:45", "percent_change": -61.9048, "prev_day_close": 0.10500000230968}, {"option": "MSFT260807C00397500", "bid": 89.35, "bid_size": 16.0, "ask": 91.8, "ask_size": 26.0, "iv": 0.9049, "open_interest": 248.0, "volume": 14.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0062, "theta": -0.026, "rho": 0.0649, "theo": 90.3967, "change": 27.78, "open": 81.73, "high": 93.28, "low": 81.73, "tick": "up", "last_trade_price": 93.28, "last_trade_time": "2026-08-03T10:06:56", "percent_change": 42.4122, "prev_day_close": 65.5}, {"option": "MSFT260807P00397500", "bid": 0.01, "bid_size": 34.0, "ask": 0.06, "ask_size": 14.0, "iv": 0.7257, "open_interest": 94.0, "volume": 223.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0365, "rho": -0.0003, "theo": 0.047, "change": -0.075, "open": 0.03, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:15:08", "percent_change": -65.2174, "prev_day_close": 0.114999999292195}, {"option": "MSFT260807C00400000", "bid": 86.8, "bid_size": 91.0, "ask": 88.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 3244.0, "volume": 83.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0286, "rho": 0.0653, "theo": 87.9018, "change": 25.045, "open": 76.95, "high": 90.87, "low": 76.95, "tick": "up", "last_trade_price": 88.12, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 39.7067, "prev_day_close": 63.0750007629394}, {"option": "MSFT260807P00400000", "bid": 0.03, "bid_size": 28.0, "ask": 0.06, "ask_size": 18.0, "iv": 0.724, "open_interest": 1862.0, "volume": 838.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0388, "rho": -0.0004, "theo": 0.0504, "change": -0.125, "open": 0.1, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:55:21", "percent_change": -75.7576, "prev_day_close": 0.16499999910593}, {"option": "MSFT260807C00402500", "bid": 84.05, "bid_size": 87.0, "ask": 86.85, "ask_size": 87.0, "iv": 0.7669, "open_interest": 116.0, "volume": 18.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0314, "rho": 0.0657, "theo": 85.4072, "change": 26.395, "open": 86.55, "high": 88.29, "low": 84.17, "tick": "no_change", "last_trade_price": 87.12, "last_trade_time": "2026-08-03T15:22:37", "percent_change": 43.4664, "prev_day_close": 60.7250003814697}, {"option": "MSFT260807P00402500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 154.0, "iv": 0.7602, "open_interest": 158.0, "volume": 8.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0413, "rho": -0.0004, "theo": 0.0539, "change": -0.115, "open": 0.04, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:59:15", "percent_change": -58.9744, "prev_day_close": 0.195000007748604}, {"option": "MSFT260807C00405000", "bid": 82.0, "bid_size": 54.0, "ask": 84.35, "ask_size": 59.0, "iv": 0.8767, "open_interest": 465.0, "volume": 38.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0343, "rho": 0.0661, "theo": 82.9129, "change": 25.6, "open": 80.6, "high": 86.0, "low": 80.6, "tick": "down", "last_trade_price": 83.8, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 43.9863, "prev_day_close": 58.1999988555908}, {"option": "MSFT260807P00405000", "bid": 0.02, "bid_size": 6.0, "ask": 0.18, "ask_size": 152.0, "iv": 0.7478, "open_interest": 1048.0, "volume": 164.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0439, "rho": -0.0004, "theo": 0.0578, "change": -0.11, "open": 0.11, "high": 0.14, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:11:02", "percent_change": -57.8947, "prev_day_close": 0.190000005066395}, {"option": "MSFT260807C00407500", "bid": 79.5, "bid_size": 48.0, "ask": 81.85, "ask_size": 48.0, "iv": 0.851, "open_interest": 125.0, "volume": 39.0, "delta": 0.9941, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0374, "rho": 0.0664, "theo": 80.4189, "change": 26.265, "open": 78.43, "high": 82.04, "low": 76.48, "tick": "no_change", "last_trade_price": 82.04, "last_trade_time": "2026-08-03T15:22:37", "percent_change": 47.091, "prev_day_close": 55.7749996185303}, {"option": "MSFT260807P00407500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 176.0, "iv": 0.7803, "open_interest": 257.0, "volume": 7.0, "delta": -0.0057, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0468, "rho": -0.0004, "theo": 0.062, "change": -0.045, "open": 0.08, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:25:03", "percent_change": -31.0345, "prev_day_close": 0.145000000484288}, {"option": "MSFT260807C00410000", "bid": 77.05, "bid_size": 48.0, "ask": 79.35, "ask_size": 64.0, "iv": 0.8352, "open_interest": 652.0, "volume": 76.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0408, "rho": 0.0668, "theo": 77.9253, "change": 26.83, "open": 67.1, "high": 81.58, "low": 67.1, "tick": "down", "last_trade_price": 79.73, "last_trade_time": "2026-08-03T15:22:14", "percent_change": 50.7183, "prev_day_close": 52.9000015258789}, {"option": "MSFT260807P00410000", "bid": 0.04, "bid_size": 26.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6745, "open_interest": 2204.0, "volume": 276.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0498, "rho": -0.0005, "theo": 0.0667, "change": -0.21, "open": 0.19, "high": 0.19, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:23:08", "percent_change": -72.4138, "prev_day_close": 0.28999999910593}, {"option": "MSFT260807C00412500", "bid": 74.3, "bid_size": 47.0, "ask": 76.85, "ask_size": 33.0, "iv": 0.7553, "open_interest": 551.0, "volume": 7.0, "delta": 0.9931, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0444, "rho": 0.0672, "theo": 75.4321, "change": 26.125, "open": 64.55, "high": 77.0, "low": 64.55, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T09:57:43", "percent_change": 51.3514, "prev_day_close": 50.875}, {"option": "MSFT260807P00412500", "bid": 0.06, "bid_size": 7.0, "ask": 0.17, "ask_size": 166.0, "iv": 0.6941, "open_interest": 168.0, "volume": 26.0, "delta": -0.0068, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0532, "rho": -0.0005, "theo": 0.0717, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -74.0741, "prev_day_close": 0.269999995827675}, {"option": "MSFT260807C00415000", "bid": 71.95, "bid_size": 44.0, "ask": 74.35, "ask_size": 63.0, "iv": 0.7645, "open_interest": 1392.0, "volume": 740.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0106, "theta": -0.0483, "rho": 0.0675, "theo": 72.9396, "change": 24.875, "open": 64.98, "high": 76.37, "low": 64.98, "tick": "down", "last_trade_price": 73.15, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 51.5277, "prev_day_close": 48.2750015258789}, {"option": "MSFT260807P00415000", "bid": 0.06, "bid_size": 37.0, "ask": 0.13, "ask_size": 143.0, "iv": 0.656, "open_interest": 3770.0, "volume": 141.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0106, "theta": -0.0568, "rho": -0.0006, "theo": 0.0774, "change": -0.315, "open": 0.25, "high": 0.25, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:51:23", "percent_change": -79.7468, "prev_day_close": 0.394999995827675}, {"option": "MSFT260807C00417500", "bid": 69.4, "bid_size": 13.0, "ask": 71.9, "ask_size": 11.0, "iv": 0.7394, "open_interest": 62.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0007, "vega": 0.0115, "theta": -0.0526, "rho": 0.0679, "theo": 70.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.38, "last_trade_time": "2026-07-31T15:35:52", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "MSFT260807P00417500", "bid": 0.08, "bid_size": 4.0, "ask": 0.35, "ask_size": 170.0, "iv": 0.7083, "open_interest": 268.0, "volume": 117.0, "delta": -0.0081, "gamma": 0.0007, "vega": 0.0115, "theta": -0.0608, "rho": -0.0006, "theo": 0.0836, "change": -0.26, "open": 0.1, "high": 0.25, "low": 0.04, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:33:22", "percent_change": -70.2703, "prev_day_close": 0.36999998986721}, {"option": "MSFT260807C00420000", "bid": 66.9, "bid_size": 76.0, "ask": 68.95, "ask_size": 63.0, "iv": 0.5791, "open_interest": 2647.0, "volume": 132.0, "delta": 0.9909, "gamma": 0.0008, "vega": 0.0125, "theta": -0.0574, "rho": 0.0682, "theo": 67.9565, "change": 26.43, "open": 57.2, "high": 71.95, "low": 57.2, "tick": "down", "last_trade_price": 69.88, "last_trade_time": "2026-08-03T15:06:47", "percent_change": 60.8285, "prev_day_close": 43.4500007629394}, {"option": "MSFT260807P00420000", "bid": 0.05, "bid_size": 125.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.5954, "open_interest": 1644.0, "volume": 687.0, "delta": -0.0089, "gamma": 0.0008, "vega": 0.0125, "theta": -0.0653, "rho": -0.0007, "theo": 0.0907, "change": -0.33, "open": 0.2, "high": 0.23, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:43:48", "percent_change": -78.5714, "prev_day_close": 0.419999986886978}, {"option": "MSFT260807C00422500", "bid": 64.4, "bid_size": 32.0, "ask": 66.65, "ask_size": 33.0, "iv": 0.6323, "open_interest": 74.0, "volume": 2.0, "delta": 0.99, "gamma": 0.0009, "vega": 0.0137, "theta": -0.0626, "rho": 0.0686, "theo": 65.4663, "change": 27.075, "open": 64.2, "high": 68.1, "low": 64.2, "tick": "up", "last_trade_price": 68.1, "last_trade_time": "2026-08-03T14:26:32", "percent_change": 65.9963, "prev_day_close": 41.0249996185303}, {"option": "MSFT260807P00422500", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5789, "open_interest": 1536.0, "volume": 274.0, "delta": -0.0099, "gamma": 0.0009, "vega": 0.0137, "theta": -0.0703, "rho": -0.0008, "theo": 0.0988, "change": -0.415, "open": 0.38, "high": 0.38, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:00:01", "percent_change": -82.1782, "prev_day_close": 0.504999995231628}, {"option": "MSFT260807C00425000", "bid": 62.15, "bid_size": 57.0, "ask": 63.8, "ask_size": 57.0, "iv": 0.5778, "open_interest": 2031.0, "volume": 263.0, "delta": 0.9889, "gamma": 0.001, "vega": 0.015, "theta": -0.0686, "rho": 0.0689, "theo": 62.9774, "change": 25.895, "open": 55.6, "high": 65.35, "low": 55.6, "tick": "down", "last_trade_price": 64.47, "last_trade_time": "2026-08-03T15:40:35", "percent_change": 67.129, "prev_day_close": 38.5750007629394}, {"option": "MSFT260807P00425000", "bid": 0.09, "bid_size": 1.0, "ask": 0.22, "ask_size": 236.0, "iv": 0.6084, "open_interest": 1431.0, "volume": 501.0, "delta": -0.0109, "gamma": 0.001, "vega": 0.015, "theta": -0.0759, "rho": -0.0008, "theo": 0.1081, "change": -0.51, "open": 0.25, "high": 0.42, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -83.6066, "prev_day_close": 0.609999984502792}, {"option": "MSFT260807C00427500", "bid": 59.3, "bid_size": 48.0, "ask": 61.45, "ask_size": 32.0, "iv": 0.399, "open_interest": 155.0, "volume": 15.0, "delta": 0.9877, "gamma": 0.0011, "vega": 0.0164, "theta": -0.0753, "rho": 0.0692, "theo": 60.4899, "change": 27.43, "open": 61.25, "high": 63.53, "low": 57.82, "tick": "up", "last_trade_price": 63.53, "last_trade_time": "2026-08-03T14:33:54", "percent_change": 75.9834, "prev_day_close": 36.1000003814697}, {"option": "MSFT260807P00427500", "bid": 0.01, "bid_size": 1002.0, "ask": 0.4, "ask_size": 427.0, "iv": 0.6101, "open_interest": 3244.0, "volume": 63.0, "delta": -0.0122, "gamma": 0.0011, "vega": 0.0164, "theta": -0.0823, "rho": -0.0009, "theo": 0.1188, "change": -0.555, "open": 0.52, "high": 0.52, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:03:11", "percent_change": -78.7234, "prev_day_close": 0.705000013113022}, {"option": "MSFT260807C00430000", "bid": 57.05, "bid_size": 83.0, "ask": 59.3, "ask_size": 86.0, "iv": 0.6237, "open_interest": 4019.0, "volume": 233.0, "delta": 0.9862, "gamma": 0.0012, "vega": 0.0181, "theta": -0.0829, "rho": 0.0695, "theo": 58.0043, "change": 23.84, "open": 50.5, "high": 61.2, "low": 50.13, "tick": "up", "last_trade_price": 57.84, "last_trade_time": "2026-08-03T15:59:04", "percent_change": 70.1176, "prev_day_close": 34.0}, {"option": "MSFT260807P00430000", "bid": 0.1, "bid_size": 10.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.5468, "open_interest": 1922.0, "volume": 726.0, "delta": -0.0136, "gamma": 0.0012, "vega": 0.0181, "theta": -0.0897, "rho": -0.0011, "theo": 0.1314, "change": -0.7, "open": 0.41, "high": 0.55, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -84.3373, "prev_day_close": 0.830000013113022}, {"option": "MSFT260807C00432500", "bid": 54.6, "bid_size": 17.0, "ask": 57.0, "ask_size": 21.0, "iv": 0.6357, "open_interest": 145.0, "volume": 41.0, "delta": 0.9845, "gamma": 0.0014, "vega": 0.0201, "theta": -0.0918, "rho": 0.0698, "theo": 55.521, "change": 25.555, "open": 47.0, "high": 57.18, "low": 47.0, "tick": "up", "last_trade_price": 57.18, "last_trade_time": "2026-08-03T14:23:44", "percent_change": 80.8063, "prev_day_close": 31.6250009536743}, {"option": "MSFT260807P00432500", "bid": 0.1, "bid_size": 120.0, "ask": 0.18, "ask_size": 58.0, "iv": 0.5331, "open_interest": 265.0, "volume": 151.0, "delta": -0.0154, "gamma": 0.0014, "vega": 0.0201, "theta": -0.0982, "rho": -0.0012, "theo": 0.1463, "change": -0.895, "open": 0.55, "high": 0.55, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:40:29", "percent_change": -89.9497, "prev_day_close": 0.994999974966049}, {"option": "MSFT260807C00435000", "bid": 52.0, "bid_size": 40.0, "ask": 54.3, "ask_size": 64.0, "iv": 0.5658, "open_interest": 987.0, "volume": 264.0, "delta": 0.9825, "gamma": 0.0016, "vega": 0.0223, "theta": -0.102, "rho": 0.07, "theo": 53.0406, "change": 23.895, "open": 50.67, "high": 57.0, "low": 48.6, "tick": "down", "last_trade_price": 53.12, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 81.7622, "prev_day_close": 29.2250003814697}, {"option": "MSFT260807P00435000", "bid": 0.16, "bid_size": 31.0, "ask": 0.19, "ask_size": 20.0, "iv": 0.5278, "open_interest": 928.0, "volume": 344.0, "delta": -0.0174, "gamma": 0.0016, "vega": 0.0224, "theta": -0.1082, "rho": -0.0013, "theo": 0.1642, "change": -1.01, "open": 0.49, "high": 0.53, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:58:46", "percent_change": -84.8739, "prev_day_close": 1.18999999761581}, {"option": "MSFT260807C00437500", "bid": 49.45, "bid_size": 13.0, "ask": 52.0, "ask_size": 18.0, "iv": 0.5641, "open_interest": 149.0, "volume": 60.0, "delta": 0.98, "gamma": 0.0018, "vega": 0.025, "theta": -0.114, "rho": 0.0702, "theo": 50.5639, "change": 24.895, "open": 47.65, "high": 54.15, "low": 47.65, "tick": "down", "last_trade_price": 52.02, "last_trade_time": "2026-08-03T15:52:23", "percent_change": 91.7788, "prev_day_close": 27.125}, {"option": "MSFT260807P00437500", "bid": 0.13, "bid_size": 138.0, "ask": 0.22, "ask_size": 49.0, "iv": 0.505, "open_interest": 323.0, "volume": 193.0, "delta": -0.0198, "gamma": 0.0018, "vega": 0.025, "theta": -0.1199, "rho": -0.0015, "theo": 0.1856, "change": -1.215, "open": 0.57, "high": 0.57, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:54:32", "percent_change": -86.4769, "prev_day_close": 1.40500003099442}, {"option": "MSFT260807C00440000", "bid": 47.05, "bid_size": 113.0, "ask": 49.5, "ask_size": 114.0, "iv": 0.5521, "open_interest": 2320.0, "volume": 587.0, "delta": 0.9771, "gamma": 0.0021, "vega": 0.0281, "theta": -0.128, "rho": 0.0704, "theo": 48.0917, "change": 23.57, "open": 38.84, "high": 52.15, "low": 38.45, "tick": "up", "last_trade_price": 48.22, "last_trade_time": "2026-08-03T15:57:04", "percent_change": 95.6187, "prev_day_close": 24.6500005722046}, {"option": "MSFT260807P00440000", "bid": 0.18, "bid_size": 1.0, "ask": 0.27, "ask_size": 34.0, "iv": 0.5016, "open_interest": 2669.0, "volume": 1683.0, "delta": -0.0228, "gamma": 0.0021, "vega": 0.0281, "theta": -0.1336, "rho": -0.0018, "theo": 0.2117, "change": -1.465, "open": 0.61, "high": 0.81, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:45:50", "percent_change": -87.4627, "prev_day_close": 1.67500001192093}, {"option": "MSFT260807C00442500", "bid": 44.7, "bid_size": 28.0, "ask": 46.55, "ask_size": 30.0, "iv": 0.4843, "open_interest": 355.0, "volume": 43.0, "delta": 0.9736, "gamma": 0.0024, "vega": 0.0317, "theta": -0.1445, "rho": 0.0705, "theo": 45.6254, "change": 25.74, "open": 43.0, "high": 48.29, "low": 42.2, "tick": "up", "last_trade_price": 48.29, "last_trade_time": "2026-08-03T14:59:34", "percent_change": 114.146, "prev_day_close": 22.5500001907349}, {"option": "MSFT260807P00442500", "bid": 0.2, "bid_size": 49.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.4816, "open_interest": 1956.0, "volume": 187.0, "delta": -0.0263, "gamma": 0.0024, "vega": 0.0317, "theta": -0.1499, "rho": -0.002, "theo": 0.2436, "change": -1.77, "open": 0.69, "high": 1.09, "low": 0.18, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:46:22", "percent_change": -88.5, "prev_day_close": 2.0}, {"option": "MSFT260807C00445000", "bid": 42.05, "bid_size": 76.0, "ask": 44.6, "ask_size": 80.0, "iv": 0.5125, "open_interest": 579.0, "volume": 141.0, "delta": 0.9693, "gamma": 0.0028, "vega": 0.0359, "theta": -0.164, "rho": 0.0706, "theo": 43.1665, "change": 23.68, "open": 34.34, "high": 46.15, "low": 34.34, "tick": "down", "last_trade_price": 44.08, "last_trade_time": "2026-08-03T15:50:46", "percent_change": 116.078, "prev_day_close": 20.4000005722046}, {"option": "MSFT260807P00445000", "bid": 0.21, "bid_size": 99.0, "ask": 0.33, "ask_size": 28.0, "iv": 0.4688, "open_interest": 916.0, "volume": 552.0, "delta": -0.0306, "gamma": 0.0028, "vega": 0.036, "theta": -0.1692, "rho": -0.0024, "theo": 0.283, "change": -2.145, "open": 0.75, "high": 1.18, "low": 0.22, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:53:15", "percent_change": -89.1892, "prev_day_close": 2.40499997138977}, {"option": "MSFT260807C00447500", "bid": 39.7, "bid_size": 65.0, "ask": 41.75, "ask_size": 62.0, "iv": 0.4634, "open_interest": 318.0, "volume": 99.0, "delta": 0.964, "gamma": 0.0033, "vega": 0.041, "theta": -0.1871, "rho": 0.0706, "theo": 40.7169, "change": 22.25, "open": 38.05, "high": 44.15, "low": 36.75, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 121.585, "prev_day_close": 18.3000001907349}, {"option": "MSFT260807P00447500", "bid": 0.3, "bid_size": 73.0, "ask": 0.45, "ask_size": 140.0, "iv": 0.4719, "open_interest": 633.0, "volume": 275.0, "delta": -0.0358, "gamma": 0.0033, "vega": 0.041, "theta": -0.192, "rho": -0.0028, "theo": 0.3316, "change": -2.495, "open": 1.02, "high": 1.09, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -87.6977, "prev_day_close": 2.84500002861023}, {"option": "MSFT260807C00450000", "bid": 37.35, "bid_size": 53.0, "ask": 39.55, "ask_size": 63.0, "iv": 0.4847, "open_interest": 2959.0, "volume": 1202.0, "delta": 0.9576, "gamma": 0.0039, "vega": 0.0468, "theta": -0.2143, "rho": 0.0705, "theo": 38.2793, "change": 21.89, "open": 28.6, "high": 42.05, "low": 28.6, "tick": "up", "last_trade_price": 38.44, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 132.266, "prev_day_close": 16.5500001907349}, {"option": "MSFT260807P00450000", "bid": 0.35, "bid_size": 550.0, "ask": 0.44, "ask_size": 26.0, "iv": 0.4513, "open_interest": 2924.0, "volume": 3216.0, "delta": -0.0423, "gamma": 0.0039, "vega": 0.0468, "theta": -0.219, "rho": -0.0032, "theo": 0.3923, "change": -3.075, "open": 1.28, "high": 1.34, "low": 0.32, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -89.781, "prev_day_close": 3.42500007152557}, {"option": "MSFT260807C00452500", "bid": 35.0, "bid_size": 13.0, "ask": 37.3, "ask_size": 19.0, "iv": 0.4898, "open_interest": 967.0, "volume": 357.0, "delta": 0.9498, "gamma": 0.0046, "vega": 0.0536, "theta": -0.2462, "rho": 0.0703, "theo": 35.8566, "change": 22.575, "open": 25.35, "high": 39.55, "low": 25.35, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-08-03T15:21:38", "percent_change": 153.311, "prev_day_close": 14.7249999046326}, {"option": "MSFT260807P00452500", "bid": 0.41, "bid_size": 92.0, "ask": 0.52, "ask_size": 44.0, "iv": 0.4401, "open_interest": 369.0, "volume": 1833.0, "delta": -0.0501, "gamma": 0.0046, "vega": 0.0537, "theta": -0.2507, "rho": -0.0039, "theo": 0.4679, "change": -3.645, "open": 1.61, "high": 1.61, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:53:13", "percent_change": -89.4479, "prev_day_close": 4.07500004768372}, {"option": "MSFT260807C00455000", "bid": 32.5, "bid_size": 95.0, "ask": 34.85, "ask_size": 89.0, "iv": 0.4652, "open_interest": 3925.0, "volume": 310.0, "delta": 0.9402, "gamma": 0.0053, "vega": 0.0615, "theta": -0.2837, "rho": 0.0699, "theo": 33.4531, "change": 20.35, "open": 22.85, "high": 36.61, "low": 22.85, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-08-03T15:57:49", "percent_change": 157.143, "prev_day_close": 12.9499998092651}, {"option": "MSFT260807P00455000", "bid": 0.54, "bid_size": 35.0, "ask": 0.61, "ask_size": 52.0, "iv": 0.4332, "open_interest": 1161.0, "volume": 1141.0, "delta": -0.0597, "gamma": 0.0054, "vega": 0.0616, "theta": -0.288, "rho": -0.0045, "theo": 0.5629, "change": -4.25, "open": 1.92, "high": 1.92, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -87.6289, "prev_day_close": 4.84999990463257}, {"option": "MSFT260807C00457500", "bid": 30.05, "bid_size": 111.0, "ask": 32.45, "ask_size": 55.0, "iv": 0.4466, "open_interest": 2015.0, "volume": 135.0, "delta": 0.9286, "gamma": 0.0063, "vega": 0.0706, "theta": -0.3271, "rho": 0.0694, "theo": 31.0736, "change": 19.675, "open": 21.22, "high": 34.25, "low": 21.22, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 173.731, "prev_day_close": 11.3250002861023}, {"option": "MSFT260807P00457500", "bid": 0.64, "bid_size": 60.0, "ask": 0.72, "ask_size": 31.0, "iv": 0.4222, "open_interest": 651.0, "volume": 992.0, "delta": -0.0714, "gamma": 0.0063, "vega": 0.0707, "theta": -0.3312, "rho": -0.0055, "theo": 0.6817, "change": -5.12, "open": 1.8, "high": 1.93, "low": 0.6, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -87.5214, "prev_day_close": 5.84999990463257}, {"option": "MSFT260807C00460000", "bid": 28.0, "bid_size": 52.0, "ask": 29.5, "ask_size": 38.0, "iv": 0.4175, "open_interest": 3560.0, "volume": 1333.0, "delta": 0.9144, "gamma": 0.0073, "vega": 0.0809, "theta": -0.377, "rho": 0.0686, "theo": 28.7245, "change": 19.05, "open": 18.9, "high": 32.65, "low": 18.9, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-08-03T15:58:38", "percent_change": 194.388, "prev_day_close": 9.80000019073486}, {"option": "MSFT260807P00460000", "bid": 0.79, "bid_size": 52.0, "ask": 0.86, "ask_size": 23.0, "iv": 0.4135, "open_interest": 1045.0, "volume": 3121.0, "delta": -0.0856, "gamma": 0.0074, "vega": 0.0809, "theta": -0.3811, "rho": -0.0064, "theo": 0.8312, "change": -5.875, "open": 2.99, "high": 2.99, "low": 0.69, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -87.3606, "prev_day_close": 6.72499990463257}, {"option": "MSFT260807C00462500", "bid": 25.05, "bid_size": 98.0, "ask": 27.85, "ask_size": 45.0, "iv": 0.4109, "open_interest": 980.0, "volume": 227.0, "delta": 0.8973, "gamma": 0.0085, "vega": 0.0925, "theta": -0.4335, "rho": 0.0676, "theo": 26.413, "change": 19.825, "open": 16.8, "high": 30.06, "low": 16.8, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-03T15:06:21", "percent_change": 236.716, "prev_day_close": 8.375}, {"option": "MSFT260807P00462500", "bid": 0.97, "bid_size": 40.0, "ask": 1.07, "ask_size": 27.0, "iv": 0.4071, "open_interest": 240.0, "volume": 1059.0, "delta": -0.1028, "gamma": 0.0086, "vega": 0.0927, "theta": -0.4375, "rho": -0.0076, "theo": 1.0182, "change": -6.85, "open": 3.0, "high": 3.0, "low": 0.85, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -87.2611, "prev_day_close": 7.84999990463257}, {"option": "MSFT260807C00465000", "bid": 23.35, "bid_size": 51.0, "ask": 24.8, "ask_size": 56.0, "iv": 0.3929, "open_interest": 1942.0, "volume": 700.0, "delta": 0.8768, "gamma": 0.0099, "vega": 0.1051, "theta": -0.4965, "rho": 0.0664, "theo": 24.1483, "change": 17.055, "open": 14.95, "high": 27.7, "low": 14.95, "tick": "down", "last_trade_price": 24.18, "last_trade_time": "2026-08-03T15:56:26", "percent_change": 239.368, "prev_day_close": 7.125}, {"option": "MSFT260807P00465000", "bid": 1.18, "bid_size": 40.0, "ask": 1.32, "ask_size": 32.0, "iv": 0.3999, "open_interest": 260.0, "volume": 1621.0, "delta": -0.1233, "gamma": 0.0099, "vega": 0.1052, "theta": -0.5006, "rho": -0.0092, "theo": 1.2524, "change": -7.91, "open": 3.75, "high": 4.2, "low": 1.04, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -86.4481, "prev_day_close": 9.14999961853027}, {"option": "MSFT260807C00467500", "bid": 21.05, "bid_size": 113.0, "ask": 23.05, "ask_size": 114.0, "iv": 0.4033, "open_interest": 1577.0, "volume": 531.0, "delta": 0.8525, "gamma": 0.0114, "vega": 0.1188, "theta": -0.565, "rho": 0.0648, "theo": 21.9406, "change": 15.75, "open": 13.3, "high": 25.3, "low": 13.3, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-08-03T15:57:46", "percent_change": 258.197, "prev_day_close": 6.10000014305115}, {"option": "MSFT260807P00467500", "bid": 1.46, "bid_size": 62.0, "ask": 1.63, "ask_size": 60.0, "iv": 0.3942, "open_interest": 25.0, "volume": 366.0, "delta": -0.1477, "gamma": 0.0114, "vega": 0.119, "theta": -0.5692, "rho": -0.0107, "theo": 1.5437, "change": -9.0, "open": 2.82, "high": 2.82, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:56:08", "percent_change": -85.7143, "prev_day_close": 10.5}, {"option": "MSFT260807C00470000", "bid": 18.85, "bid_size": 70.0, "ask": 20.9, "ask_size": 53.0, "iv": 0.3943, "open_interest": 10375.0, "volume": 4710.0, "delta": 0.8241, "gamma": 0.0129, "vega": 0.1331, "theta": -0.6376, "rho": 0.0629, "theo": 19.8012, "change": 14.8, "open": 11.25, "high": 23.29, "low": 11.1, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 293.069, "prev_day_close": 5.04999995231628}, {"option": "MSFT260807P00470000", "bid": 1.8, "bid_size": 34.0, "ask": 1.99, "ask_size": 20.0, "iv": 0.3881, "open_interest": 419.0, "volume": 5072.0, "delta": -0.1762, "gamma": 0.013, "vega": 0.1333, "theta": -0.642, "rho": -0.013, "theo": 1.9033, "change": -10.075, "open": 4.75, "high": 4.95, "low": 1.55, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -83.7838, "prev_day_close": 12.0249996185303}, {"option": "MSFT260807C00472500", "bid": 16.75, "bid_size": 135.0, "ask": 18.45, "ask_size": 39.0, "iv": 0.3743, "open_interest": 2195.0, "volume": 1645.0, "delta": 0.7914, "gamma": 0.0145, "vega": 0.1475, "theta": -0.712, "rho": 0.0606, "theo": 17.7429, "change": 14.69, "open": 10.0, "high": 20.72, "low": 10.0, "tick": "no_change", "last_trade_price": 18.84, "last_trade_time": "2026-08-03T15:21:54", "percent_change": 353.976, "prev_day_close": 4.15000009536743}, {"option": "MSFT260807P00472500", "bid": 2.28, "bid_size": 18.0, "ask": 2.58, "ask_size": 69.0, "iv": 0.3899, "open_interest": 47.0, "volume": 837.0, "delta": -0.2091, "gamma": 0.0146, "vega": 0.1477, "theta": -0.7168, "rho": -0.0151, "theo": 2.3448, "change": -11.325, "open": 5.95, "high": 6.0, "low": 1.9, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:57:53", "percent_change": -82.5137, "prev_day_close": 13.7249999046326}, {"option": "MSFT260807C00475000", "bid": 15.25, "bid_size": 95.0, "ask": 16.6, "ask_size": 129.0, "iv": 0.3892, "open_interest": 2539.0, "volume": 894.0, "delta": 0.7542, "gamma": 0.0161, "vega": 0.1617, "theta": -0.7851, "rho": 0.0579, "theo": 15.778, "change": 12.6, "open": 8.5, "high": 18.8, "low": 8.35, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 370.588, "prev_day_close": 3.39999997615814}, {"option": "MSFT260807P00475000", "bid": 2.7, "bid_size": 41.0, "ask": 3.05, "ask_size": 30.0, "iv": 0.3798, "open_interest": 25.0, "volume": 3389.0, "delta": -0.2465, "gamma": 0.0162, "vega": 0.162, "theta": -0.7902, "rho": -0.0173, "theo": 2.88, "change": -12.6, "open": 6.25, "high": 6.75, "low": 2.3, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -81.2903, "prev_day_close": 15.5000004768372}, {"option": "MSFT260807C00477500", "bid": 13.5, "bid_size": 28.0, "ask": 14.65, "ask_size": 72.0, "iv": 0.3857, "open_interest": 907.0, "volume": 268.0, "delta": 0.7128, "gamma": 0.0176, "vega": 0.1748, "theta": -0.8533, "rho": 0.0549, "theo": 13.9191, "change": 11.23, "open": 7.15, "high": 16.5, "low": 7.15, "tick": "up", "last_trade_price": 13.99, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 406.884, "prev_day_close": 2.75999999046326}, {"option": "MSFT260807P00477500", "bid": 3.35, "bid_size": 68.0, "ask": 3.75, "ask_size": 58.0, "iv": 0.3784, "open_interest": 11.0, "volume": 829.0, "delta": -0.288, "gamma": 0.0177, "vega": 0.1751, "theta": -0.8588, "rho": -0.0195, "theo": 3.5213, "change": -13.85, "open": 6.85, "high": 8.25, "low": 2.86, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:58:19", "percent_change": -78.9174, "prev_day_close": 17.5500001907349}, {"option": "MSFT260807C00480000", "bid": 11.8, "bid_size": 35.0, "ask": 12.75, "ask_size": 58.0, "iv": 0.3793, "open_interest": 5005.0, "volume": 5025.0, "delta": 0.6676, "gamma": 0.0189, "vega": 0.1861, "theta": -0.9127, "rho": 0.0516, "theo": 12.1781, "change": 9.715, "open": 6.1, "high": 15.15, "low": 5.8, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-08-03T15:58:30", "percent_change": 438.6, "prev_day_close": 2.2150000333786}, {"option": "MSFT260807P00480000", "bid": 4.15, "bid_size": 34.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.3764, "open_interest": 72.0, "volume": 3593.0, "delta": -0.3335, "gamma": 0.019, "vega": 0.1862, "theta": -0.9187, "rho": -0.0231, "theo": 4.2817, "change": -15.33, "open": 8.25, "high": 9.22, "low": 3.42, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -77.8173, "prev_day_close": 19.6999998092651}, {"option": "MSFT260807C00482500", "bid": 10.2, "bid_size": 40.0, "ask": 11.05, "ask_size": 52.0, "iv": 0.375, "open_interest": 761.0, "volume": 938.0, "delta": 0.6192, "gamma": 0.0199, "vega": 0.1952, "theta": -0.9596, "rho": 0.0479, "theo": 10.5647, "change": 8.795, "open": 5.92, "high": 13.45, "low": 5.15, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-08-03T15:54:09", "percent_change": 492.717, "prev_day_close": 1.78500002622604}, {"option": "MSFT260807P00482500", "bid": 5.05, "bid_size": 14.0, "ask": 5.45, "ask_size": 34.0, "iv": 0.376, "open_interest": 1.0, "volume": 1135.0, "delta": -0.3822, "gamma": 0.02, "vega": 0.1953, "theta": -0.966, "rho": -0.0254, "theo": 5.1706, "change": -16.155, "open": 10.05, "high": 10.65, "low": 4.2, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -75.5789, "prev_day_close": 21.375}, {"option": "MSFT260807C00485000", "bid": 8.65, "bid_size": 55.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.3673, "open_interest": 1310.0, "volume": 3685.0, "delta": 0.5685, "gamma": 0.0206, "vega": 0.2012, "theta": -0.9908, "rho": 0.0441, "theo": 9.0865, "change": 7.49, "open": 4.25, "high": 12.0, "low": 3.9, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 513.014, "prev_day_close": 1.45999997854233}, {"option": "MSFT260807P00485000", "bid": 5.95, "bid_size": 35.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.3719, "open_interest": 13.0, "volume": 11086.0, "delta": -0.4333, "gamma": 0.0208, "vega": 0.2013, "theta": -0.9975, "rho": -0.0278, "theo": 6.195, "change": -17.25, "open": 11.65, "high": 12.35, "low": 4.95, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -73.0932, "prev_day_close": 23.6000003814697}, {"option": "MSFT260807C00490000", "bid": 6.25, "bid_size": 132.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.3675, "open_interest": 1839.0, "volume": 7323.0, "delta": 0.4642, "gamma": 0.021, "vega": 0.2034, "theta": -0.9987, "rho": 0.0361, "theo": 6.5524, "change": 5.6, "open": 2.77, "high": 9.14, "low": 2.7, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 615.385, "prev_day_close": 0.909999996423721}, {"option": "MSFT260807P00490000", "bid": 8.35, "bid_size": 40.0, "ask": 9.0, "ask_size": 73.0, "iv": 0.3692, "open_interest": 11.0, "volume": 2751.0, "delta": -0.5383, "gamma": 0.0211, "vega": 0.2032, "theta": -1.0057, "rho": -0.0336, "theo": 8.6688, "change": -19.44, "open": 14.0, "high": 14.5, "low": 6.95, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -69.1815, "prev_day_close": 28.1000003814697}, {"option": "MSFT260807C00495000", "bid": 4.35, "bid_size": 68.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.3667, "open_interest": 863.0, "volume": 2995.0, "delta": 0.3632, "gamma": 0.0198, "vega": 0.1923, "theta": -0.9347, "rho": 0.0283, "theo": 4.5744, "change": 4.005, "open": 2.18, "high": 7.0, "low": 1.63, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 721.622, "prev_day_close": 0.554999977350235}, {"option": "MSFT260807P00495000", "bid": 11.2, "bid_size": 68.0, "ask": 12.2, "ask_size": 88.0, "iv": 0.3692, "open_interest": 0.0, "volume": 270.0, "delta": -0.64, "gamma": 0.0199, "vega": 0.1912, "theta": -0.9408, "rho": -0.0361, "theo": 11.7023, "change": -20.92, "open": 11.9, "high": 15.96, "low": 9.6, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -63.4901, "prev_day_close": 32.9500007629394}, {"option": "MSFT260807C00500000", "bid": 2.88, "bid_size": 126.0, "ask": 3.15, "ask_size": 27.0, "iv": 0.3663, "open_interest": 2653.0, "volume": 24003.0, "delta": 0.273, "gamma": 0.0174, "vega": 0.1707, "theta": -0.8158, "rho": 0.0213, "theo": 3.1039, "change": 2.72, "open": 0.96, "high": 5.2, "low": 0.96, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 800.0, "prev_day_close": 0.340000003576279}, {"option": "MSFT260807P00500000", "bid": 14.4, "bid_size": 117.0, "ask": 16.15, "ask_size": 117.0, "iv": 0.3732, "open_interest": 19.0, "volume": 411.0, "delta": -0.7308, "gamma": 0.0175, "vega": 0.1693, "theta": -0.8202, "rho": -0.0388, "theo": 15.2468, "change": -22.84, "open": 20.5, "high": 20.5, "low": 12.75, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -60.2639, "prev_day_close": 37.8999996185303}, {"option": "MSFT260807C00505000", "bid": 1.92, "bid_size": 130.0, "ask": 2.16, "ask_size": 187.0, "iv": 0.3741, "open_interest": 311.0, "volume": 3824.0, "delta": 0.1982, "gamma": 0.0144, "vega": 0.1434, "theta": -0.6696, "rho": 0.0154, "theo": 2.0584, "change": 1.865, "open": 0.74, "high": 3.65, "low": 0.74, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 1065.71, "prev_day_close": 0.175000000745058}, {"option": "MSFT260807P00505000", "bid": 18.05, "bid_size": 57.0, "ask": 20.25, "ask_size": 47.0, "iv": 0.3706, "open_interest": 0.0, "volume": 87.0, "delta": -0.8061, "gamma": 0.0145, "vega": 0.1419, "theta": -0.6722, "rho": -0.0384, "theo": 19.2169, "change": -23.35, "open": 20.0, "high": 23.42, "low": 17.15, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -54.9412, "prev_day_close": 42.5}, {"option": "MSFT260807C00510000", "bid": 1.27, "bid_size": 20.0, "ask": 1.41, "ask_size": 53.0, "iv": 0.3804, "open_interest": 588.0, "volume": 3920.0, "delta": 0.1399, "gamma": 0.0114, "vega": 0.1148, "theta": -0.5226, "rho": 0.0109, "theo": 1.3445, "change": 1.115, "open": 0.41, "high": 2.6, "low": 0.18, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 518.605, "prev_day_close": 0.215000003576279}, {"option": "MSFT260807P00510000", "bid": 22.8, "bid_size": 33.0, "ask": 24.85, "ask_size": 48.0, "iv": 0.4072, "open_interest": 3.0, "volume": 54.0, "delta": -0.8646, "gamma": 0.0114, "vega": 0.1113, "theta": -0.5236, "rho": -0.037, "theo": 23.5221, "change": -24.795, "open": 22.96, "high": 27.92, "low": 21.25, "tick": "up", "last_trade_price": 22.83, "last_trade_time": "2026-08-03T15:14:21", "percent_change": -52.063, "prev_day_close": 47.625}, {"option": "MSFT260807C00515000", "bid": 0.8, "bid_size": 26.0, "ask": 0.88, "ask_size": 21.0, "iv": 0.384, "open_interest": 329.0, "volume": 1626.0, "delta": 0.0969, "gamma": 0.0086, "vega": 0.0888, "theta": -0.3929, "rho": 0.0075, "theo": 0.8724, "change": 0.74, "open": 0.35, "high": 1.7, "low": 0.25, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 740.0, "prev_day_close": 0.0999999977648258}, {"option": "MSFT260807P00515000", "bid": 27.05, "bid_size": 33.0, "ask": 29.35, "ask_size": 18.0, "iv": 0.4031, "open_interest": 0.0, "volume": 8.0, "delta": -0.9078, "gamma": 0.0086, "vega": 0.0848, "theta": -0.3927, "rho": -0.034, "theo": 28.0686, "change": -25.6, "open": 28.0, "high": 28.9, "low": 26.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:37:18", "percent_change": -48.6692, "prev_day_close": 52.6000003814697}, {"option": "MSFT260807C00520000", "bid": 0.51, "bid_size": 25.0, "ask": 0.57, "ask_size": 38.0, "iv": 0.3919, "open_interest": 415.0, "volume": 3291.0, "delta": 0.0665, "gamma": 0.0063, "vega": 0.067, "theta": -0.288, "rho": 0.0052, "theo": 0.5668, "change": 0.46, "open": 1.2, "high": 1.25, "low": 0.03, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 657.143, "prev_day_close": 0.0700000021606684}, {"option": "MSFT260807P00520000", "bid": 31.3, "bid_size": 35.0, "ask": 34.0, "ask_size": 33.0, "iv": 0.3728, "open_interest": 1.0, "volume": 46.0, "delta": -0.9384, "gamma": 0.0064, "vega": 0.0624, "theta": -0.2864, "rho": -0.0309, "theo": 32.781, "change": -24.5, "open": 35.7, "high": 38.06, "low": 30.1, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -42.6087, "prev_day_close": 57.5}, {"option": "MSFT260807C00525000", "bid": 0.35, "bid_size": 2.0, "ask": 0.38, "ask_size": 32.0, "iv": 0.4044, "open_interest": 327.0, "volume": 2716.0, "delta": 0.0454, "gamma": 0.0046, "vega": 0.0498, "theta": -0.2081, "rho": 0.0035, "theo": 0.3709, "change": 0.305, "open": 0.12, "high": 0.8, "low": 0.12, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 469.231, "prev_day_close": 0.0649999976158142}, {"option": "MSFT260807P00525000", "bid": 36.15, "bid_size": 14.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0047, "vega": 0.0443, "theta": -0.2045, "rho": -0.0262, "theo": 37.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.01, "last_trade_time": "2026-07-16T14:12:39", "percent_change": 0.0, "prev_day_close": 62.6000022888184}, {"option": "MSFT260807C00530000", "bid": 0.2, "bid_size": 2.0, "ask": 0.24, "ask_size": 87.0, "iv": 0.4054, "open_interest": 129.0, "volume": 2614.0, "delta": 0.0312, "gamma": 0.0033, "vega": 0.0367, "theta": -0.1493, "rho": 0.0024, "theo": 0.2455, "change": 0.17, "open": 0.08, "high": 0.57, "low": 0.08, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 340.0, "prev_day_close": 0.0500000016763806}, {"option": "MSFT260807P00530000", "bid": 41.05, "bid_size": 37.0, "ask": 43.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9742, "gamma": 0.0034, "vega": 0.0303, "theta": -0.1441, "rho": -0.02, "theo": 42.4945, "change": -24.57, "open": 40.0, "high": 43.03, "low": 40.0, "tick": "up", "last_trade_price": 43.03, "last_trade_time": "2026-08-03T11:32:10", "percent_change": -36.3462, "prev_day_close": 67.6000022888184}, {"option": "MSFT260807C00535000", "bid": 0.08, "bid_size": 139.0, "ask": 0.2, "ask_size": 212.0, "iv": 0.417, "open_interest": 356.0, "volume": 881.0, "delta": 0.0215, "gamma": 0.0023, "vega": 0.0269, "theta": -0.107, "rho": 0.0016, "theo": 0.1646, "change": 0.145, "open": 0.03, "high": 0.33, "low": 0.01, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 966.667, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260807P00535000", "bid": 45.95, "bid_size": 25.0, "ask": 49.05, "ask_size": 17.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0024, "vega": 0.0206, "theta": -0.102, "rho": -0.013, "theo": 47.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6000022888184}, {"option": "MSFT260807C00540000", "bid": 0.09, "bid_size": 4.0, "ask": 0.13, "ask_size": 4.0, "iv": 0.4376, "open_interest": 288.0, "volume": 2499.0, "delta": 0.015, "gamma": 0.0017, "vega": 0.0198, "theta": -0.0769, "rho": 0.0011, "theo": 0.112, "change": -0.02, "open": 0.11, "high": 0.23, "low": 0.01, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:54:54", "percent_change": -16.6667, "prev_day_close": 0.119999997317791}, {"option": "MSFT260807P00540000", "bid": 50.95, "bid_size": 35.0, "ask": 54.05, "ask_size": 35.0, "iv": 0.4942, "open_interest": 0.0, "volume": 17.0, "delta": -0.9906, "gamma": 0.0016, "vega": 0.0132, "theta": -0.0759, "rho": -0.0118, "theo": 52.3951, "change": -26.9, "open": 60.89, "high": 60.89, "low": 50.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-08-03T09:54:03", "percent_change": -34.665, "prev_day_close": 77.6000022888184}, {"option": "MSFT260807C00545000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.4489, "open_interest": 896.0, "volume": 718.0, "delta": 0.0105, "gamma": 0.0012, "vega": 0.0147, "theta": -0.0556, "rho": 0.0008, "theo": 0.0775, "change": 0.035, "open": 0.03, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:36:49", "percent_change": 100.0, "prev_day_close": 0.034999999217689}, {"option": "MSFT260807P00545000", "bid": 55.95, "bid_size": 28.0, "ask": 58.85, "ask_size": 9.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0011, "vega": 0.0074, "theta": -0.0605, "rho": -0.0068, "theo": 57.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.86, "last_trade_time": "2026-07-28T14:40:25", "percent_change": 0.0, "prev_day_close": 82.6000022888184}, {"option": "MSFT260807C00550000", "bid": 0.03, "bid_size": 10.0, "ask": 0.12, "ask_size": 144.0, "iv": 0.481, "open_interest": 20.0, "volume": 948.0, "delta": 0.0075, "gamma": 0.0009, "vega": 0.0109, "theta": -0.0406, "rho": 0.0006, "theo": 0.0544, "change": -0.06, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:55:33", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "MSFT260807P00550000", "bid": 60.95, "bid_size": 16.0, "ask": 63.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0518, "rho": -0.0028, "theo": 62.3668, "change": -25.21, "open": 60.32, "high": 62.39, "low": 60.32, "tick": "up", "last_trade_price": 62.39, "last_trade_time": "2026-08-03T11:44:35", "percent_change": -28.7785, "prev_day_close": 87.6000022888184}, {"option": "MSFT260807C00560000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 18.0, "iv": 0.4825, "open_interest": 51.0, "volume": 2194.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0062, "theta": -0.0223, "rho": 0.0003, "theo": 0.0282, "change": 0.025, "open": 0.01, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807P00560000", "bid": 70.95, "bid_size": 13.0, "ask": 73.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0457, "rho": -0.0008, "theo": 72.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6000022888184}, {"option": "MSFT260807C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 214.0, "iv": 0.5772, "open_interest": 0.0, "volume": 22.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0128, "rho": 0.0002, "theo": 0.0155, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:30:40", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "MSFT260807P00570000", "bid": 80.95, "bid_size": 27.0, "ask": 83.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0444, "rho": -0.0001, "theo": 82.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.600002288818}, {"option": "MSFT260807C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 214.0, "iv": 0.7971, "open_interest": 0.0, "volume": 23.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0077, "rho": 0.0001, "theo": 0.009, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:19:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807P00580000", "bid": 90.95, "bid_size": 13.0, "ask": 93.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 92.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "MSFT260807C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.6891, "open_interest": 0.0, "volume": 22.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0048, "rho": 0.0001, "theo": 0.0055, "change": -0.78, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:49:48", "percent_change": -88.6364, "prev_day_close": 0.879999995231628}, {"option": "MSFT260807P00590000", "bid": 100.95, "bid_size": 13.0, "ask": 103.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 102.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "MSFT260807C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.6078, "open_interest": 0.0, "volume": 103.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0031, "rho": 0.0, "theo": 0.0035, "change": 0.005, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:06:27", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807P00600000", "bid": 110.95, "bid_size": 23.0, "ask": 113.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 112.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "MSFT260807C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260807P00610000", "bid": 120.95, "bid_size": 24.0, "ask": 123.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 122.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "MSFT260807C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6958, "open_interest": 0.0, "volume": 5.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:57:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807P00620000", "bid": 130.95, "bid_size": 17.0, "ask": 133.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 132.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.599998474121}, {"option": "MSFT260807C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "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": 1.06500005722046}, {"option": "MSFT260807P00630000", "bid": 140.95, "bid_size": 23.0, "ask": 143.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 142.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.449996948242}, {"option": "MSFT260807C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260807P00640000", "bid": 150.95, "bid_size": 21.0, "ask": 153.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 152.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.599998474121}, {"option": "MSFT260807C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.8209, "open_interest": 0.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:56:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807P00650000", "bid": 160.95, "bid_size": 29.0, "ask": 163.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 162.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.599998474121}, {"option": "MSFT260807C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.906, "open_interest": 0.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": -0.865, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:15:16", "percent_change": -81.2207, "prev_day_close": 1.06500005722046}, {"option": "MSFT260807P00660000", "bid": 170.95, "bid_size": 26.0, "ask": 173.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 172.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.599998474121}, {"option": "MSFT260807C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.9003, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T12:48:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807P00670000", "bid": 180.95, "bid_size": 23.0, "ask": 183.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 182.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.599998474121}, {"option": "MSFT260807C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.9389, "open_interest": 0.0, "volume": 23.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:04:50", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260807P00680000", "bid": 190.95, "bid_size": 21.0, "ask": 193.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 192.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.599998474121}, {"option": "MSFT260810C00300000", "bid": 185.8, "bid_size": 1.0, "ask": 189.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0574, "theo": 187.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.974998474121}, {"option": "MSFT260810P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.8468, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-28T14:02:06", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MSFT260810C00305000", "bid": 180.8, "bid_size": 1.0, "ask": 184.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0584, "theo": 182.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.974998474121}, {"option": "MSFT260810P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.7919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00310000", "bid": 175.8, "bid_size": 5.0, "ask": 179.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0594, "theo": 177.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.35, "last_trade_time": "2026-07-27T09:50:20", "percent_change": 0.0, "prev_day_close": 152.875}, {"option": "MSFT260810P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.7377, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-27T15:07:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00315000", "bid": 170.85, "bid_size": 1.0, "ask": 174.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0603, "theo": 172.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.975006103516}, {"option": "MSFT260810P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00320000", "bid": 165.8, "bid_size": 1.0, "ask": 169.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0613, "theo": 167.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.2, "last_trade_time": "2026-07-30T15:55:02", "percent_change": 0.0, "prev_day_close": 143.025001525879}, {"option": "MSFT260810P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9118, "open_interest": 59.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:04:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260810C00322500", "bid": 163.45, "bid_size": 6.0, "ask": 166.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0617, "theo": 165.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.425003051758}, {"option": "MSFT260810P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.6055, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-28T11:35:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00325000", "bid": 160.75, "bid_size": 1.0, "ask": 164.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0622, "theo": 162.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "MSFT260810P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.5796, "open_interest": 2.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0027, "change": -0.23, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:27:16", "percent_change": -95.8333, "prev_day_close": 0.239999994635582}, {"option": "MSFT260810C00327500", "bid": 158.6, "bid_size": 6.0, "ask": 161.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0627, "theo": 160.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "MSFT260810P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 15.0, "iv": 1.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00330000", "bid": 155.95, "bid_size": 2.0, "ask": 159.85, "ask_size": 1.0, "iv": 1.0773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0632, "theo": 157.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.225006103516}, {"option": "MSFT260810P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9641, "open_interest": 129.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0025, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-07-29T15:47:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSFT260810C00332500", "bid": 153.4, "bid_size": 1.0, "ask": 157.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0636, "theo": 155.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.35, "last_trade_time": "2026-07-30T09:48:30", "percent_change": 0.0, "prev_day_close": 130.600006103516}, {"option": "MSFT260810P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5028, "open_interest": 12.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T10:36:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00335000", "bid": 150.75, "bid_size": 4.0, "ask": 154.45, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0641, "theo": 152.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.88, "last_trade_time": "2026-07-30T09:48:30", "percent_change": 0.0, "prev_day_close": 128.100002288818}, {"option": "MSFT260810P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4776, "open_interest": 12.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0032, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-07-29T15:46:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00337500", "bid": 148.4, "bid_size": 2.0, "ask": 152.3, "ask_size": 3.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0646, "theo": 150.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.575000762939}, {"option": "MSFT260810P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0036, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00340000", "bid": 145.9, "bid_size": 1.0, "ask": 149.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0651, "theo": 147.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.07, "last_trade_time": "2026-07-30T09:31:03", "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "MSFT260810P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4275, "open_interest": 66.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0041, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-07-30T13:03:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00342500", "bid": 143.4, "bid_size": 1.0, "ask": 146.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0655, "theo": 145.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "MSFT260810P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4027, "open_interest": 6.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0046, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-07-29T15:37:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00345000", "bid": 140.95, "bid_size": 3.0, "ask": 144.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.066, "theo": 142.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.174999237061}, {"option": "MSFT260810P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.378, "open_interest": 63.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0052, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-07-30T13:03:57", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "MSFT260810C00347500", "bid": 138.45, "bid_size": 1.0, "ask": 142.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0665, "theo": 140.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.649997711182}, {"option": "MSFT260810P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3535, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0059, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-07-30T09:56:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260810C00350000", "bid": 135.95, "bid_size": 1.0, "ask": 139.8, "ask_size": 1.0, "iv": 0.7821, "open_interest": 62.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.067, "theo": 137.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-07-30T11:34:45", "percent_change": 0.0, "prev_day_close": 113.100002288818}, {"option": "MSFT260810P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3291, "open_interest": 41.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0066, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MSFT260810C00352500", "bid": 133.45, "bid_size": 2.0, "ask": 137.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0674, "theo": 135.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.575000762939}, {"option": "MSFT260810P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.002, "theta": -0.0074, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "MSFT260810C00355000", "bid": 131.0, "bid_size": 7.0, "ask": 134.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0679, "theo": 132.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.15, "last_trade_time": "2026-07-30T10:06:28", "percent_change": 0.0, "prev_day_close": 108.125}, {"option": "MSFT260810P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 1.2807, "open_interest": 8.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0082, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-07-31T10:02:56", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "MSFT260810C00357500", "bid": 128.7, "bid_size": 17.0, "ask": 131.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 10.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0684, "theo": 130.3582, "change": 27.56, "open": 131.74, "high": 133.21, "low": 131.74, "tick": "up", "last_trade_price": 133.21, "last_trade_time": "2026-08-03T15:42:33", "percent_change": 26.0861, "prev_day_close": 105.650001525879}, {"option": "MSFT260810P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 55.0, "iv": 1.2567, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0092, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-07-29T12:23:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MSFT260810C00360000", "bid": 126.0, "bid_size": 10.0, "ask": 129.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0688, "theo": 127.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.49, "last_trade_time": "2026-07-30T09:49:34", "percent_change": 0.0, "prev_day_close": 102.899997711182}, {"option": "MSFT260810P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 88.0, "iv": 1.0959, "open_interest": 16.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0102, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T15:52:16", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "MSFT260810C00362500", "bid": 123.35, "bid_size": 1.0, "ask": 127.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0693, "theo": 125.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.97, "last_trade_time": "2026-07-29T12:48:37", "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "MSFT260810P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 73.0, "iv": 1.1467, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0113, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-07-30T11:00:43", "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "MSFT260810C00365000", "bid": 120.85, "bid_size": 6.0, "ask": 124.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.0698, "theo": 122.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.45, "last_trade_time": "2026-07-30T15:55:02", "percent_change": 0.0, "prev_day_close": 97.9499969482422}, {"option": "MSFT260810P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 67.0, "iv": 1.1453, "open_interest": 13.0, "volume": 2.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0125, "rho": -0.0001, "theo": 0.0207, "change": -1.07, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:07:42", "percent_change": -99.0741, "prev_day_close": 1.08000004291534}, {"option": "MSFT260810C00367500", "bid": 118.4, "bid_size": 3.0, "ask": 122.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.0702, "theo": 120.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "MSFT260810P00367500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 77.0, "iv": 1.1618, "open_interest": 24.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0138, "rho": -0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-30T15:37:52", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "MSFT260810C00370000", "bid": 115.85, "bid_size": 1.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0013, "rho": 0.0707, "theo": 117.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.5, "last_trade_time": "2026-07-30T10:47:38", "percent_change": 0.0, "prev_day_close": 93.1749992370606}, {"option": "MSFT260810P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 104.0, "iv": 1.0143, "open_interest": 112.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0152, "rho": -0.0002, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:07:07", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "MSFT260810C00372500", "bid": 113.5, "bid_size": 1.0, "ask": 117.25, "ask_size": 2.0, "iv": 0.6672, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0031, "rho": 0.0711, "theo": 115.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.69, "last_trade_time": "2026-07-30T11:55:04", "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "MSFT260810P00372500", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 40.0, "iv": 1.0623, "open_interest": 10.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0167, "rho": -0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-07-29T10:37:33", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "MSFT260810C00375000", "bid": 111.4, "bid_size": 8.0, "ask": 114.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0051, "theta": -0.005, "rho": 0.0716, "theo": 112.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2249984741211}, {"option": "MSFT260810P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 253.0, "iv": 1.0543, "open_interest": 98.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0184, "rho": -0.0002, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T14:27:19", "percent_change": 0.0, "prev_day_close": 0.139999998733401}, {"option": "MSFT260810C00377500", "bid": 108.9, "bid_size": 11.0, "ask": 111.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0056, "theta": -0.007, "rho": 0.072, "theo": 110.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.01, "last_trade_time": "2026-07-28T10:18:34", "percent_change": 0.0, "prev_day_close": 85.6749992370606}, {"option": "MSFT260810P00377500", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 118.0, "iv": 0.8661, "open_interest": 51.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0201, "rho": -0.0002, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-07-30T09:30:08", "percent_change": 0.0, "prev_day_close": 1.03999996185303}, {"option": "MSFT260810C00380000", "bid": 106.3, "bid_size": 11.0, "ask": 109.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0091, "rho": 0.0725, "theo": 107.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.57, "last_trade_time": "2026-07-31T13:19:17", "percent_change": 0.0, "prev_day_close": 83.1749992370606}, {"option": "MSFT260810P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 191.0, "iv": 0.7562, "open_interest": 185.0, "volume": 31.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0219, "rho": -0.0003, "theo": 0.0389, "change": -0.225, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:24:27", "percent_change": -76.2712, "prev_day_close": 0.294999986886978}, {"option": "MSFT260810C00382500", "bid": 103.75, "bid_size": 9.0, "ask": 106.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0114, "rho": 0.0729, "theo": 105.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.67, "last_trade_time": "2026-07-31T13:38:36", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "MSFT260810P00382500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 272.0, "iv": 0.8653, "open_interest": 43.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0239, "rho": -0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-29T15:55:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MSFT260810C00385000", "bid": 101.35, "bid_size": 11.0, "ask": 104.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0138, "rho": 0.0734, "theo": 102.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.35, "last_trade_time": "2026-07-30T14:33:28", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "MSFT260810P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 256.0, "iv": 0.9429, "open_interest": 105.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0075, "theta": -0.026, "rho": -0.0003, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-29T15:53:38", "percent_change": 0.0, "prev_day_close": 1.03999996185303}, {"option": "MSFT260810C00387500", "bid": 98.85, "bid_size": 9.0, "ask": 101.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0163, "rho": 0.0738, "theo": 100.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.76, "last_trade_time": "2026-07-31T13:38:36", "percent_change": 0.0, "prev_day_close": 75.9250030517578}, {"option": "MSFT260810P00387500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5917, "open_interest": 5.0, "volume": 1.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0282, "rho": -0.0004, "theo": 0.0521, "change": -0.28, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T09:51:51", "percent_change": -71.7949, "prev_day_close": 0.389999985694885}, {"option": "MSFT260810C00390000", "bid": 96.25, "bid_size": 45.0, "ask": 99.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 797.0, "volume": 15.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0089, "theta": -0.019, "rho": 0.0743, "theo": 97.9279, "change": 25.81, "open": 96.46, "high": 98.81, "low": 96.46, "tick": "up", "last_trade_price": 98.81, "last_trade_time": "2026-08-03T13:49:10", "percent_change": 35.3562, "prev_day_close": 73.0}, {"option": "MSFT260810P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 303.0, "iv": 0.7711, "open_interest": 724.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0306, "rho": -0.0004, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T15:34:56", "percent_change": 0.0, "prev_day_close": 0.395000005140901}, {"option": "MSFT260810C00392500", "bid": 93.95, "bid_size": 9.0, "ask": 96.85, "ask_size": 10.0, "iv": 0.566, "open_interest": 8.0, "volume": 1.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0217, "rho": 0.0747, "theo": 95.4355, "change": 26.33, "open": 97.13, "high": 97.13, "low": 97.13, "tick": "up", "last_trade_price": 97.13, "last_trade_time": "2026-08-03T09:42:46", "percent_change": 37.1893, "prev_day_close": 70.8000030517578}, {"option": "MSFT260810P00392500", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 45.0, "iv": 0.8344, "open_interest": 3.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0331, "rho": -0.0004, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-07-29T12:23:17", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "MSFT260810C00395000", "bid": 91.45, "bid_size": 20.0, "ask": 94.35, "ask_size": 15.0, "iv": 0.5466, "open_interest": 38.0, "volume": 45.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0247, "rho": 0.0751, "theo": 92.9436, "change": 23.72, "open": 83.77, "high": 93.45, "low": 83.77, "tick": "up", "last_trade_price": 92.22, "last_trade_time": "2026-08-03T10:17:24", "percent_change": 34.6277, "prev_day_close": 68.5}, {"option": "MSFT260810P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 111.0, "iv": 0.7329, "open_interest": 80.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0357, "rho": -0.0005, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-07-31T11:41:48", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "MSFT260810C00397500", "bid": 88.8, "bid_size": 11.0, "ask": 91.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0278, "rho": 0.0756, "theo": 90.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-07-31T11:29:59", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "MSFT260810P00397500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 35.0, "iv": 0.5914, "open_interest": 210.0, "volume": 20.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0385, "rho": -0.0006, "theo": 0.0751, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:49:30", "percent_change": -50.0, "prev_day_close": 0.300000011920929}, {"option": "MSFT260810C00400000", "bid": 86.4, "bid_size": 73.0, "ask": 89.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 399.0, "volume": 27.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0311, "rho": 0.076, "theo": 87.9612, "change": 26.61, "open": 86.07, "high": 90.98, "low": 86.07, "tick": "down", "last_trade_price": 89.61, "last_trade_time": "2026-08-03T15:49:06", "percent_change": 42.2381, "prev_day_close": 63.0}, {"option": "MSFT260810P00400000", "bid": 0.05, "bid_size": 10.0, "ask": 0.12, "ask_size": 5.0, "iv": 0.5882, "open_interest": 191.0, "volume": 40.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0415, "rho": -0.0006, "theo": 0.0821, "change": -0.275, "open": 0.1, "high": 0.22, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -75.3425, "prev_day_close": 0.365000002086163}, {"option": "MSFT260810C00402500", "bid": 84.0, "bid_size": 9.0, "ask": 86.85, "ask_size": 9.0, "iv": 0.531, "open_interest": 13.0, "volume": 1.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0138, "theta": -0.0346, "rho": 0.0764, "theo": 85.4709, "change": 25.605, "open": 86.53, "high": 86.53, "low": 86.53, "tick": "up", "last_trade_price": 86.53, "last_trade_time": "2026-08-03T13:00:31", "percent_change": 42.0271, "prev_day_close": 60.9250011444092}, {"option": "MSFT260810P00402500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.8441, "open_interest": 16.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0138, "theta": -0.0447, "rho": -0.0007, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-30T11:29:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MSFT260810C00405000", "bid": 81.45, "bid_size": 30.0, "ask": 84.35, "ask_size": 12.0, "iv": 0.4691, "open_interest": 265.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.015, "theta": -0.0382, "rho": 0.0768, "theo": 82.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.31, "last_trade_time": "2026-07-31T15:39:18", "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "MSFT260810P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 279.0, "iv": 0.673, "open_interest": 68.0, "volume": 4.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.015, "theta": -0.048, "rho": -0.0007, "theo": 0.0979, "change": -0.18, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:15:00", "percent_change": -66.6667, "prev_day_close": 0.269999995827675}, {"option": "MSFT260810C00407500", "bid": 78.9, "bid_size": 11.0, "ask": 81.9, "ask_size": 9.0, "iv": 0.4494, "open_interest": 5.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.0163, "theta": -0.0421, "rho": 0.0772, "theo": 80.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-07-31T13:23:41", "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "MSFT260810P00407500", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 111.0, "iv": 0.7424, "open_interest": 75.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0163, "theta": -0.0516, "rho": -0.0008, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T14:38:03", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MSFT260810C00410000", "bid": 76.55, "bid_size": 38.0, "ask": 79.4, "ask_size": 54.0, "iv": 0.5244, "open_interest": 218.0, "volume": 11.0, "delta": 0.9902, "gamma": 0.0007, "vega": 0.0178, "theta": -0.0462, "rho": 0.0776, "theo": 78.004, "change": 27.41, "open": 79.93, "high": 80.96, "low": 73.85, "tick": "up", "last_trade_price": 80.96, "last_trade_time": "2026-08-03T14:42:45", "percent_change": 51.1858, "prev_day_close": 53.5499992370606}, {"option": "MSFT260810P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 29.0, "iv": 0.5361, "open_interest": 488.0, "volume": 27.0, "delta": -0.0096, "gamma": 0.0007, "vega": 0.0178, "theta": -0.0554, "rho": -0.0009, "theo": 0.1166, "change": -0.27, "open": 0.1, "high": 0.24, "low": 0.09, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:56:19", "percent_change": -64.2857, "prev_day_close": 0.420000016689301}, {"option": "MSFT260810C00412500", "bid": 74.05, "bid_size": 10.0, "ask": 76.9, "ask_size": 15.0, "iv": 0.5065, "open_interest": 28.0, "volume": 1.0, "delta": 0.9892, "gamma": 0.0008, "vega": 0.0193, "theta": -0.0505, "rho": 0.078, "theo": 75.5168, "change": 21.645, "open": 72.77, "high": 72.77, "low": 72.77, "tick": "up", "last_trade_price": 72.77, "last_trade_time": "2026-08-03T09:34:29", "percent_change": 42.3374, "prev_day_close": 51.125}, {"option": "MSFT260810P00412500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 56.0, "iv": 0.7326, "open_interest": 5.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0008, "vega": 0.0193, "theta": -0.0595, "rho": -0.001, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-31T14:38:03", "percent_change": 0.0, "prev_day_close": 0.464999992400408}, {"option": "MSFT260810C00415000", "bid": 71.45, "bid_size": 15.0, "ask": 74.4, "ask_size": 9.0, "iv": 0.4413, "open_interest": 45.0, "volume": 5.0, "delta": 0.9881, "gamma": 0.0009, "vega": 0.021, "theta": -0.0552, "rho": 0.0784, "theo": 73.0305, "change": 24.32, "open": 72.69, "high": 72.97, "low": 71.4, "tick": "up", "last_trade_price": 72.97, "last_trade_time": "2026-08-03T12:16:47", "percent_change": 49.9897, "prev_day_close": 48.6499996185303}, {"option": "MSFT260810P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 113.0, "iv": 0.6087, "open_interest": 16.0, "volume": 15.0, "delta": -0.0117, "gamma": 0.0009, "vega": 0.021, "theta": -0.0638, "rho": -0.0011, "theo": 0.1389, "change": -0.27, "open": 0.14, "high": 0.28, "low": 0.09, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:47:33", "percent_change": -54.0, "prev_day_close": 0.5}, {"option": "MSFT260810C00417500", "bid": 69.0, "bid_size": 15.0, "ask": 71.95, "ask_size": 15.0, "iv": 0.4712, "open_interest": 2.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.001, "vega": 0.0229, "theta": -0.0601, "rho": 0.0788, "theo": 70.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.02, "last_trade_time": "2026-07-30T10:03:15", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "MSFT260810P00417500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 12.0, "iv": 0.561, "open_interest": 15.0, "volume": 19.0, "delta": -0.0129, "gamma": 0.001, "vega": 0.0229, "theta": -0.0685, "rho": -0.0012, "theo": 0.1517, "change": -0.495, "open": 0.29, "high": 0.29, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T14:45:43", "percent_change": -70.2128, "prev_day_close": 0.705000013113022}, {"option": "MSFT260810C00420000", "bid": 66.5, "bid_size": 15.0, "ask": 69.5, "ask_size": 15.0, "iv": 0.4695, "open_interest": 83.0, "volume": 31.0, "delta": 0.9856, "gamma": 0.0011, "vega": 0.025, "theta": -0.0654, "rho": 0.0791, "theo": 68.0616, "change": 27.615, "open": 69.4, "high": 71.34, "low": 62.63, "tick": "up", "last_trade_price": 71.34, "last_trade_time": "2026-08-03T14:51:26", "percent_change": 63.1561, "prev_day_close": 43.7250003814697}, {"option": "MSFT260810P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 34.0, "iv": 0.4904, "open_interest": 206.0, "volume": 75.0, "delta": -0.0142, "gamma": 0.0011, "vega": 0.025, "theta": -0.0735, "rho": -0.0013, "theo": 0.1659, "change": -0.34, "open": 0.37, "high": 0.37, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:47:03", "percent_change": -73.913, "prev_day_close": 0.459999997168779}, {"option": "MSFT260810C00422500", "bid": 64.05, "bid_size": 19.0, "ask": 66.95, "ask_size": 15.0, "iv": 0.4519, "open_interest": 28.0, "volume": 5.0, "delta": 0.9841, "gamma": 0.0012, "vega": 0.0272, "theta": -0.0711, "rho": 0.0794, "theo": 65.5794, "change": 25.175, "open": 66.5, "high": 66.5, "low": 66.5, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-08-03T09:46:49", "percent_change": 60.9195, "prev_day_close": 41.3250007629394}, {"option": "MSFT260810P00422500", "bid": 0.01, "bid_size": 105.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.5477, "open_interest": 62.0, "volume": 1.0, "delta": -0.0157, "gamma": 0.0012, "vega": 0.0272, "theta": -0.0789, "rho": -0.0014, "theo": 0.1816, "change": -0.56, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:07:28", "percent_change": -68.2927, "prev_day_close": 0.819999977946281}, {"option": "MSFT260810C00425000", "bid": 61.65, "bid_size": 26.0, "ask": 64.65, "ask_size": 15.0, "iv": 0.4942, "open_interest": 76.0, "volume": 47.0, "delta": 0.9824, "gamma": 0.0013, "vega": 0.0297, "theta": -0.0772, "rho": 0.0798, "theo": 63.0991, "change": 27.25, "open": 61.94, "high": 66.25, "low": 61.94, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2026-08-03T14:51:26", "percent_change": 69.8718, "prev_day_close": 39.0}, {"option": "MSFT260810P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 53.0, "iv": 0.4606, "open_interest": 92.0, "volume": 7.0, "delta": -0.0174, "gamma": 0.0013, "vega": 0.0297, "theta": -0.0847, "rho": -0.0016, "theo": 0.1991, "change": -0.785, "open": 0.36, "high": 2.32, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:46:26", "percent_change": -83.0688, "prev_day_close": 0.94499996304512}, {"option": "MSFT260810C00427500", "bid": 59.1, "bid_size": 11.0, "ask": 62.2, "ask_size": 10.0, "iv": 0.4755, "open_interest": 33.0, "volume": 2.0, "delta": 0.9805, "gamma": 0.0015, "vega": 0.0324, "theta": -0.0839, "rho": 0.0801, "theo": 60.6208, "change": 22.225, "open": 59.0, "high": 59.0, "low": 59.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-08-03T10:48:07", "percent_change": 60.4351, "prev_day_close": 36.7749996185303}, {"option": "MSFT260810P00427500", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 232.0, "iv": 0.5208, "open_interest": 117.0, "volume": 12.0, "delta": -0.0193, "gamma": 0.0015, "vega": 0.0324, "theta": -0.0911, "rho": -0.0018, "theo": 0.2188, "change": -0.795, "open": 0.63, "high": 0.63, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T14:16:53", "percent_change": -77.561, "prev_day_close": 1.02500003576279}, {"option": "MSFT260810C00430000", "bid": 56.75, "bid_size": 19.0, "ask": 59.7, "ask_size": 17.0, "iv": 0.477, "open_interest": 66.0, "volume": 5.0, "delta": 0.9784, "gamma": 0.0017, "vega": 0.0355, "theta": -0.0912, "rho": 0.0803, "theo": 58.1451, "change": 24.025, "open": 56.24, "high": 60.04, "low": 52.85, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-08-03T15:50:50", "percent_change": 69.6882, "prev_day_close": 34.4749984741211}, {"option": "MSFT260810P00430000", "bid": 0.15, "bid_size": 55.0, "ask": 0.78, "ask_size": 200.0, "iv": 0.5086, "open_interest": 99.0, "volume": 16.0, "delta": -0.0215, "gamma": 0.0017, "vega": 0.0355, "theta": -0.0981, "rho": -0.002, "theo": 0.241, "change": -0.95, "open": 0.01, "high": 0.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:35:03", "percent_change": -82.6087, "prev_day_close": 1.15000000596046}, {"option": "MSFT260810C00432500", "bid": 54.0, "bid_size": 17.0, "ask": 57.1, "ask_size": 17.0, "iv": 0.4052, "open_interest": 10.0, "volume": 10.0, "delta": 0.9759, "gamma": 0.0019, "vega": 0.0389, "theta": -0.0992, "rho": 0.0806, "theo": 55.6725, "change": 26.55, "open": 46.55, "high": 58.4, "low": 46.55, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-08-03T14:35:08", "percent_change": 83.3595, "prev_day_close": 31.8500003814697}, {"option": "MSFT260810P00432500", "bid": 0.08, "bid_size": 135.0, "ask": 0.84, "ask_size": 199.0, "iv": 0.4882, "open_interest": 49.0, "volume": 12.0, "delta": -0.0239, "gamma": 0.0019, "vega": 0.0389, "theta": -0.1058, "rho": -0.0022, "theo": 0.2663, "change": -1.045, "open": 0.19, "high": 0.29, "low": 0.19, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T14:16:53", "percent_change": -78.2772, "prev_day_close": 1.33499997854233}, {"option": "MSFT260810C00435000", "bid": 51.5, "bid_size": 9.0, "ask": 54.6, "ask_size": 9.0, "iv": 0.3876, "open_interest": 75.0, "volume": 13.0, "delta": 0.973, "gamma": 0.0021, "vega": 0.0427, "theta": -0.1079, "rho": 0.0808, "theo": 53.2036, "change": 26.425, "open": 52.48, "high": 56.0, "low": 52.48, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-03T14:35:08", "percent_change": 89.3491, "prev_day_close": 29.5750007629394}, {"option": "MSFT260810P00435000", "bid": 0.04, "bid_size": 137.0, "ask": 0.83, "ask_size": 141.0, "iv": 0.464, "open_interest": 661.0, "volume": 55.0, "delta": -0.0268, "gamma": 0.0021, "vega": 0.0427, "theta": -0.1143, "rho": -0.0024, "theo": 0.2954, "change": -1.36, "open": 0.24, "high": 0.45, "low": 0.24, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T14:19:57", "percent_change": -83.4356, "prev_day_close": 1.62999999523163}, {"option": "MSFT260810C00437500", "bid": 49.35, "bid_size": 43.0, "ask": 52.15, "ask_size": 22.0, "iv": 0.4256, "open_interest": 108.0, "volume": 1.0, "delta": 0.9698, "gamma": 0.0024, "vega": 0.047, "theta": -0.1177, "rho": 0.081, "theo": 50.7393, "change": 25.325, "open": 52.65, "high": 52.65, "low": 52.65, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-08-03T10:07:57", "percent_change": 92.6807, "prev_day_close": 27.3249998092651}, {"option": "MSFT260810P00437500", "bid": 0.01, "bid_size": 132.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.4574, "open_interest": 82.0, "volume": 3.0, "delta": -0.03, "gamma": 0.0024, "vega": 0.047, "theta": -0.1237, "rho": -0.0028, "theo": 0.329, "change": -1.435, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T09:36:58", "percent_change": -76.9437, "prev_day_close": 1.86500000953674}, {"option": "MSFT260810C00440000", "bid": 46.8, "bid_size": 19.0, "ask": 49.7, "ask_size": 15.0, "iv": 0.4065, "open_interest": 79.0, "volume": 6.0, "delta": 0.966, "gamma": 0.0027, "vega": 0.0519, "theta": -0.1285, "rho": 0.0811, "theo": 48.2805, "change": 24.84, "open": 50.0, "high": 50.0, "low": 44.15, "tick": "down", "last_trade_price": 49.84, "last_trade_time": "2026-08-03T13:33:13", "percent_change": 99.36, "prev_day_close": 25.0}, {"option": "MSFT260810P00440000", "bid": 0.29, "bid_size": 3.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.4101, "open_interest": 194.0, "volume": 70.0, "delta": -0.0338, "gamma": 0.0027, "vega": 0.0519, "theta": -0.1343, "rho": -0.0031, "theo": 0.3681, "change": -1.605, "open": 0.71, "high": 0.71, "low": 0.29, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:47:33", "percent_change": -76.247, "prev_day_close": 2.10500001907349}, {"option": "MSFT260810C00442500", "bid": 44.35, "bid_size": 15.0, "ask": 47.3, "ask_size": 15.0, "iv": 0.4019, "open_interest": 9.0, "volume": 1.0, "delta": 0.9615, "gamma": 0.003, "vega": 0.0574, "theta": -0.1407, "rho": 0.0811, "theo": 45.8287, "change": 24.67, "open": 47.62, "high": 47.62, "low": 47.62, "tick": "up", "last_trade_price": 47.62, "last_trade_time": "2026-08-03T13:22:58", "percent_change": 107.495, "prev_day_close": 22.9500007629395}, {"option": "MSFT260810P00442500", "bid": 0.01, "bid_size": 137.0, "ask": 1.37, "ask_size": 211.0, "iv": 0.4454, "open_interest": 1619.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.003, "vega": 0.0574, "theta": -0.1462, "rho": -0.0035, "theo": 0.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-07-31T15:57:25", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "MSFT260810C00445000", "bid": 42.0, "bid_size": 15.0, "ask": 44.85, "ask_size": 15.0, "iv": 0.3989, "open_interest": 73.0, "volume": 4.0, "delta": 0.9563, "gamma": 0.0034, "vega": 0.0636, "theta": -0.1545, "rho": 0.0811, "theo": 43.3857, "change": 23.005, "open": 43.74, "high": 44.38, "low": 43.74, "tick": "up", "last_trade_price": 44.38, "last_trade_time": "2026-08-03T13:52:58", "percent_change": 107.626, "prev_day_close": 21.375}, {"option": "MSFT260810P00445000", "bid": 0.38, "bid_size": 45.0, "ask": 0.59, "ask_size": 38.0, "iv": 0.3952, "open_interest": 349.0, "volume": 70.0, "delta": -0.0436, "gamma": 0.0035, "vega": 0.0636, "theta": -0.1597, "rho": -0.004, "theo": 0.4692, "change": -2.405, "open": 1.21, "high": 1.21, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:33:17", "percent_change": -84.5343, "prev_day_close": 2.84500002861023}, {"option": "MSFT260810C00447500", "bid": 39.6, "bid_size": 17.0, "ask": 42.4, "ask_size": 15.0, "iv": 0.3898, "open_interest": 46.0, "volume": 9.0, "delta": 0.95, "gamma": 0.0039, "vega": 0.0708, "theta": -0.1702, "rho": 0.081, "theo": 40.9536, "change": 22.875, "open": 40.58, "high": 42.0, "low": 40.58, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T14:03:02", "percent_change": 119.608, "prev_day_close": 19.125}, {"option": "MSFT260810P00447500", "bid": 0.21, "bid_size": 156.0, "ask": 0.68, "ask_size": 132.0, "iv": 0.3693, "open_interest": 428.0, "volume": 122.0, "delta": -0.0498, "gamma": 0.004, "vega": 0.0708, "theta": -0.1751, "rho": -0.0046, "theo": 0.5351, "change": -2.765, "open": 1.18, "high": 1.18, "low": 0.49, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:10:20", "percent_change": -82.1694, "prev_day_close": 3.36500000953674}, {"option": "MSFT260810C00450000", "bid": 36.9, "bid_size": 75.0, "ask": 40.1, "ask_size": 27.0, "iv": 0.3693, "open_interest": 482.0, "volume": 162.0, "delta": 0.9426, "gamma": 0.0045, "vega": 0.079, "theta": -0.188, "rho": 0.0808, "theo": 38.5356, "change": 22.775, "open": 33.94, "high": 41.03, "low": 33.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T15:45:36", "percent_change": 132.221, "prev_day_close": 17.2250003814697}, {"option": "MSFT260810P00450000", "bid": 0.5, "bid_size": 63.0, "ask": 0.8, "ask_size": 80.0, "iv": 0.3785, "open_interest": 1877.0, "volume": 732.0, "delta": -0.0572, "gamma": 0.0045, "vega": 0.0791, "theta": -0.1926, "rho": -0.0052, "theo": 0.6151, "change": -3.43, "open": 1.5, "high": 1.5, "low": 0.44, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:53:29", "percent_change": -85.75, "prev_day_close": 4.00000011920929}, {"option": "MSFT260810C00452500", "bid": 34.6, "bid_size": 18.0, "ask": 37.65, "ask_size": 15.0, "iv": 0.3642, "open_interest": 31.0, "volume": 35.0, "delta": 0.9338, "gamma": 0.0052, "vega": 0.0883, "theta": -0.2083, "rho": 0.0804, "theo": 36.1353, "change": 22.2, "open": 36.0, "high": 39.14, "low": 33.35, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-03T15:46:36", "percent_change": 145.098, "prev_day_close": 15.3000001907349}, {"option": "MSFT260810P00452500", "bid": 0.41, "bid_size": 169.0, "ask": 0.85, "ask_size": 113.0, "iv": 0.3555, "open_interest": 91.0, "volume": 93.0, "delta": -0.0661, "gamma": 0.0052, "vega": 0.0883, "theta": -0.2127, "rho": -0.0061, "theo": 0.7128, "change": -4.19, "open": 1.35, "high": 1.35, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T14:51:22", "percent_change": -87.2917, "prev_day_close": 4.79999995231628}, {"option": "MSFT260810C00455000", "bid": 32.5, "bid_size": 12.0, "ask": 35.3, "ask_size": 15.0, "iv": 0.3716, "open_interest": 81.0, "volume": 9.0, "delta": 0.9232, "gamma": 0.0059, "vega": 0.099, "theta": -0.2315, "rho": 0.0799, "theo": 33.7573, "change": 21.505, "open": 26.64, "high": 36.65, "low": 26.64, "tick": "down", "last_trade_price": 35.18, "last_trade_time": "2026-08-03T15:46:36", "percent_change": 157.258, "prev_day_close": 13.6749997138977}, {"option": "MSFT260810P00455000", "bid": 0.72, "bid_size": 61.0, "ask": 0.97, "ask_size": 140.0, "iv": 0.3587, "open_interest": 190.0, "volume": 61.0, "delta": -0.0767, "gamma": 0.0059, "vega": 0.0991, "theta": -0.2356, "rho": -0.007, "theo": 0.8328, "change": -4.785, "open": 1.61, "high": 1.86, "low": 0.7, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -85.0667, "prev_day_close": 5.625}, {"option": "MSFT260810C00457500", "bid": 30.15, "bid_size": 15.0, "ask": 32.95, "ask_size": 14.0, "iv": 0.3628, "open_interest": 52.0, "volume": 22.0, "delta": 0.9104, "gamma": 0.0068, "vega": 0.1108, "theta": -0.2577, "rho": 0.0792, "theo": 31.4075, "change": 22.485, "open": 24.06, "high": 34.41, "low": 24.06, "tick": "up", "last_trade_price": 34.41, "last_trade_time": "2026-08-03T14:44:52", "percent_change": 188.553, "prev_day_close": 11.9250001907349}, {"option": "MSFT260810P00457500", "bid": 0.8, "bid_size": 128.0, "ask": 1.23, "ask_size": 140.0, "iv": 0.3531, "open_interest": 42.0, "volume": 64.0, "delta": -0.0895, "gamma": 0.0068, "vega": 0.1109, "theta": -0.2616, "rho": -0.0082, "theo": 0.9811, "change": -5.51, "open": 0.66, "high": 1.5, "low": 0.66, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T14:32:15", "percent_change": -86.0938, "prev_day_close": 6.39999985694885}, {"option": "MSFT260810C00460000", "bid": 27.8, "bid_size": 90.0, "ask": 30.65, "ask_size": 56.0, "iv": 0.3539, "open_interest": 282.0, "volume": 84.0, "delta": 0.8952, "gamma": 0.0078, "vega": 0.1243, "theta": -0.2872, "rho": 0.0782, "theo": 29.0928, "change": 20.58, "open": 23.66, "high": 31.13, "low": 23.66, "tick": "down", "last_trade_price": 31.03, "last_trade_time": "2026-08-03T15:33:30", "percent_change": 196.938, "prev_day_close": 10.4499998092651}, {"option": "MSFT260810P00460000", "bid": 0.95, "bid_size": 127.0, "ask": 1.3, "ask_size": 37.0, "iv": 0.34, "open_interest": 419.0, "volume": 419.0, "delta": -0.1047, "gamma": 0.0078, "vega": 0.1245, "theta": -0.2909, "rho": -0.0095, "theo": 1.1644, "change": -6.545, "open": 3.2, "high": 3.2, "low": 0.97, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -85.2769, "prev_day_close": 7.6749997138977}, {"option": "MSFT260810C00462500", "bid": 25.55, "bid_size": 49.0, "ask": 28.4, "ask_size": 78.0, "iv": 0.3484, "open_interest": 33.0, "volume": 7.0, "delta": 0.8772, "gamma": 0.0089, "vega": 0.1389, "theta": -0.32, "rho": 0.077, "theo": 26.8215, "change": 18.55, "open": 20.0, "high": 28.41, "low": 20.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-08-03T15:49:45", "percent_change": 197.34, "prev_day_close": 9.40000009536743}, {"option": "MSFT260810P00462500", "bid": 1.23, "bid_size": 70.0, "ask": 1.58, "ask_size": 78.0, "iv": 0.3383, "open_interest": 46.0, "volume": 139.0, "delta": -0.1228, "gamma": 0.0089, "vega": 0.139, "theta": -0.3234, "rho": -0.0112, "theo": 1.3914, "change": -7.365, "open": 2.53, "high": 2.53, "low": 1.24, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T15:58:47", "percent_change": -83.9316, "prev_day_close": 8.77500009536743}, {"option": "MSFT260810C00465000", "bid": 23.25, "bid_size": 97.0, "ask": 26.35, "ask_size": 110.0, "iv": 0.3448, "open_interest": 152.0, "volume": 57.0, "delta": 0.8559, "gamma": 0.01, "vega": 0.155, "theta": -0.3557, "rho": 0.0754, "theo": 24.6028, "change": 17.84, "open": 23.1, "high": 26.8, "low": 20.0, "tick": "down", "last_trade_price": 25.69, "last_trade_time": "2026-08-03T15:50:42", "percent_change": 227.261, "prev_day_close": 7.85000014305115}, {"option": "MSFT260810P00465000", "bid": 1.27, "bid_size": 131.0, "ask": 1.95, "ask_size": 82.0, "iv": 0.3281, "open_interest": 37.0, "volume": 312.0, "delta": -0.144, "gamma": 0.0101, "vega": 0.1551, "theta": -0.3588, "rho": -0.0131, "theo": 1.6708, "change": -8.475, "open": 3.94, "high": 3.94, "low": 1.4, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -85.3904, "prev_day_close": 9.92500019073486}, {"option": "MSFT260810C00467500", "bid": 21.05, "bid_size": 125.0, "ask": 23.75, "ask_size": 84.0, "iv": 0.3248, "open_interest": 408.0, "volume": 37.0, "delta": 0.8312, "gamma": 0.0113, "vega": 0.1716, "theta": -0.3937, "rho": 0.0735, "theo": 22.4471, "change": 15.7, "open": 14.02, "high": 24.43, "low": 14.02, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 232.593, "prev_day_close": 6.75}, {"option": "MSFT260810P00467500", "bid": 1.62, "bid_size": 160.0, "ask": 2.26, "ask_size": 75.0, "iv": 0.3232, "open_interest": 5.0, "volume": 228.0, "delta": -0.1688, "gamma": 0.0113, "vega": 0.1717, "theta": -0.3966, "rho": -0.0154, "theo": 2.0135, "change": -9.18, "open": 4.13, "high": 4.13, "low": 1.7, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:49:58", "percent_change": -82.3318, "prev_day_close": 11.1500000953674}, {"option": "MSFT260810C00470000", "bid": 19.6, "bid_size": 55.0, "ask": 21.45, "ask_size": 113.0, "iv": 0.3323, "open_interest": 340.0, "volume": 152.0, "delta": 0.8028, "gamma": 0.0126, "vega": 0.1889, "theta": -0.433, "rho": 0.0712, "theo": 20.3652, "change": 14.45, "open": 11.55, "high": 23.25, "low": 10.95, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 251.304, "prev_day_close": 5.75}, {"option": "MSFT260810P00470000", "bid": 2.27, "bid_size": 2.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.3241, "open_interest": 3.0, "volume": 233.0, "delta": -0.1973, "gamma": 0.0126, "vega": 0.1891, "theta": -0.4358, "rho": -0.0179, "theo": 2.4301, "change": -10.12, "open": 5.0, "high": 5.2, "low": 2.01, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -80.6375, "prev_day_close": 12.5500001907349}, {"option": "MSFT260810C00472500", "bid": 17.55, "bid_size": 97.0, "ask": 19.35, "ask_size": 95.0, "iv": 0.3247, "open_interest": 90.0, "volume": 56.0, "delta": 0.7706, "gamma": 0.0139, "vega": 0.206, "theta": -0.4724, "rho": 0.0686, "theo": 18.3679, "change": 13.3, "open": 13.15, "high": 20.34, "low": 12.4, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 271.429, "prev_day_close": 4.89999985694885}, {"option": "MSFT260810P00472500", "bid": 2.5, "bid_size": 141.0, "ask": 3.2, "ask_size": 128.0, "iv": 0.3167, "open_interest": 26.0, "volume": 29.0, "delta": -0.2295, "gamma": 0.0139, "vega": 0.2062, "theta": -0.475, "rho": -0.0209, "theo": 2.9311, "change": -11.305, "open": 3.2, "high": 4.12, "low": 2.52, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-08-03T15:49:58", "percent_change": -79.7531, "prev_day_close": 14.1749997138977}, {"option": "MSFT260810C00475000", "bid": 15.45, "bid_size": 119.0, "ask": 17.4, "ask_size": 77.0, "iv": 0.3163, "open_interest": 123.0, "volume": 56.0, "delta": 0.7349, "gamma": 0.0152, "vega": 0.2223, "theta": -0.5104, "rho": 0.0656, "theo": 16.4659, "change": 12.37, "open": 10.65, "high": 18.5, "low": 10.65, "tick": "down", "last_trade_price": 16.32, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 313.165, "prev_day_close": 3.95000004768372}, {"option": "MSFT260810P00475000", "bid": 3.15, "bid_size": 143.0, "ask": 3.85, "ask_size": 81.0, "iv": 0.3169, "open_interest": 4.0, "volume": 210.0, "delta": -0.2653, "gamma": 0.0152, "vega": 0.2224, "theta": -0.5128, "rho": -0.024, "theo": 3.528, "change": -12.35, "open": 6.92, "high": 6.92, "low": 2.94, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -77.673, "prev_day_close": 15.9000000953674}, {"option": "MSFT260810C00477500", "bid": 13.75, "bid_size": 112.0, "ask": 15.3, "ask_size": 18.0, "iv": 0.3101, "open_interest": 27.0, "volume": 421.0, "delta": 0.6958, "gamma": 0.0163, "vega": 0.2372, "theta": -0.5451, "rho": 0.0623, "theo": 14.6682, "change": 10.495, "open": 9.45, "high": 16.46, "low": 9.2, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-08-03T11:55:04", "percent_change": 310.963, "prev_day_close": 3.375}, {"option": "MSFT260810P00477500", "bid": 3.8, "bid_size": 105.0, "ask": 4.75, "ask_size": 85.0, "iv": 0.3181, "open_interest": 0.0, "volume": 168.0, "delta": -0.3044, "gamma": 0.0163, "vega": 0.2374, "theta": -0.5474, "rho": -0.0273, "theo": 4.2292, "change": -14.275, "open": 7.8, "high": 8.6, "low": 3.65, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:33:28", "percent_change": -78.542, "prev_day_close": 18.1749992370605}, {"option": "MSFT260810C00480000", "bid": 12.3, "bid_size": 121.0, "ask": 13.65, "ask_size": 126.0, "iv": 0.3144, "open_interest": 331.0, "volume": 133.0, "delta": 0.6539, "gamma": 0.0173, "vega": 0.2498, "theta": -0.5749, "rho": 0.0587, "theo": 12.9828, "change": 10.37, "open": 6.7, "high": 15.45, "low": 6.69, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 394.297, "prev_day_close": 2.62999999523163}, {"option": "MSFT260810P00480000", "bid": 4.6, "bid_size": 56.0, "ask": 5.45, "ask_size": 22.0, "iv": 0.314, "open_interest": 0.0, "volume": 618.0, "delta": -0.3465, "gamma": 0.0173, "vega": 0.2499, "theta": -0.577, "rho": -0.0312, "theo": 5.0428, "change": -14.85, "open": 9.11, "high": 10.6, "low": 4.19, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:58:55", "percent_change": -74.6231, "prev_day_close": 19.8999996185303}, {"option": "MSFT260810C00482500", "bid": 10.75, "bid_size": 58.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.3139, "open_interest": 45.0, "volume": 48.0, "delta": 0.6096, "gamma": 0.018, "vega": 0.2597, "theta": -0.5983, "rho": 0.0548, "theo": 11.416, "change": 10.925, "open": 6.9, "high": 13.25, "low": 6.8, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-03T15:29:20", "percent_change": 469.892, "prev_day_close": 2.32500004768372}, {"option": "MSFT260810P00482500", "bid": 5.65, "bid_size": 59.0, "ask": 6.45, "ask_size": 83.0, "iv": 0.3164, "open_interest": 0.0, "volume": 68.0, "delta": -0.3908, "gamma": 0.0181, "vega": 0.2598, "theta": -0.6003, "rho": -0.035, "theo": 5.9757, "change": -16.095, "open": 6.5, "high": 8.7, "low": 4.95, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -73.076, "prev_day_close": 22.0249996185303}, {"option": "MSFT260810C00485000", "bid": 9.45, "bid_size": 68.0, "ask": 10.4, "ask_size": 50.0, "iv": 0.311, "open_interest": 54.0, "volume": 282.0, "delta": 0.5638, "gamma": 0.0185, "vega": 0.2664, "theta": -0.6139, "rho": 0.0508, "theo": 9.9713, "change": 7.725, "open": 5.85, "high": 13.1, "low": 5.85, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-08-03T15:59:10", "percent_change": 405.512, "prev_day_close": 1.90499997138977}, {"option": "MSFT260810P00485000", "bid": 6.25, "bid_size": 117.0, "ask": 7.45, "ask_size": 93.0, "iv": 0.306, "open_interest": 1.0, "volume": 728.0, "delta": -0.4368, "gamma": 0.0186, "vega": 0.2665, "theta": -0.616, "rho": -0.0385, "theo": 7.0308, "change": -16.85, "open": 8.5, "high": 10.0, "low": 5.8, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -69.3416, "prev_day_close": 24.3000001907349}, {"option": "MSFT260810C00490000", "bid": 7.0, "bid_size": 84.0, "ask": 8.0, "ask_size": 52.0, "iv": 0.3137, "open_interest": 44.0, "volume": 1147.0, "delta": 0.4704, "gamma": 0.0188, "vega": 0.2691, "theta": -0.6194, "rho": 0.0425, "theo": 7.4556, "change": 6.33, "open": 3.55, "high": 10.1, "low": 3.55, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 541.026, "prev_day_close": 1.1700000166893}, {"option": "MSFT260810P00490000", "bid": 8.85, "bid_size": 87.0, "ask": 10.25, "ask_size": 83.0, "iv": 0.3134, "open_interest": 5.0, "volume": 1733.0, "delta": -0.5306, "gamma": 0.0188, "vega": 0.269, "theta": -0.6216, "rho": -0.0463, "theo": 9.5159, "change": -19.025, "open": 11.5, "high": 13.0, "low": 7.8, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -66.6959, "prev_day_close": 28.5250005722046}, {"option": "MSFT260810C00495000", "bid": 5.05, "bid_size": 68.0, "ask": 6.0, "ask_size": 76.0, "iv": 0.3161, "open_interest": 74.0, "volume": 424.0, "delta": 0.3794, "gamma": 0.0179, "vega": 0.2577, "theta": -0.5906, "rho": 0.0344, "theo": 5.4284, "change": 4.745, "open": 3.45, "high": 7.4, "low": 3.45, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 568.263, "prev_day_close": 0.834999978542328}, {"option": "MSFT260810P00495000", "bid": 11.8, "bid_size": 77.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.3127, "open_interest": 0.0, "volume": 3.0, "delta": -0.622, "gamma": 0.018, "vega": 0.2574, "theta": -0.5933, "rho": -0.0522, "theo": 12.4908, "change": -20.625, "open": 14.59, "high": 14.59, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -62.2642, "prev_day_close": 33.125}, {"option": "MSFT260810C00500000", "bid": 3.6, "bid_size": 57.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.3111, "open_interest": 120.0, "volume": 1667.0, "delta": 0.2962, "gamma": 0.0162, "vega": 0.2345, "theta": -0.5337, "rho": 0.0268, "theo": 3.8556, "change": 3.705, "open": 1.45, "high": 5.6, "low": 1.04, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 679.817, "prev_day_close": 0.545000001788139}, {"option": "MSFT260810P00500000", "bid": 15.05, "bid_size": 42.0, "ask": 16.9, "ask_size": 66.0, "iv": 0.3157, "open_interest": 98.0, "volume": 74.0, "delta": -0.7059, "gamma": 0.0164, "vega": 0.233, "theta": -0.5374, "rho": -0.0566, "theo": 15.924, "change": -22.0, "open": 22.5, "high": 22.5, "low": 13.3, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -58.0475, "prev_day_close": 37.8999996185303}, {"option": "MSFT260810C00505000", "bid": 2.36, "bid_size": 198.0, "ask": 3.05, "ask_size": 88.0, "iv": 0.3168, "open_interest": 53.0, "volume": 250.0, "delta": 0.2244, "gamma": 0.014, "vega": 0.2037, "theta": -0.4593, "rho": 0.0203, "theo": 2.681, "change": 2.495, "open": 1.24, "high": 4.1, "low": 1.24, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:56:35", "percent_change": 818.033, "prev_day_close": 0.304999999701977}, {"option": "MSFT260810P00505000", "bid": 19.0, "bid_size": 42.0, "ask": 20.55, "ask_size": 18.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0142, "vega": 0.2017, "theta": -0.4638, "rho": -0.0599, "theo": 19.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "MSFT260810C00510000", "bid": 1.64, "bid_size": 54.0, "ask": 2.03, "ask_size": 26.0, "iv": 0.3188, "open_interest": 20.0, "volume": 155.0, "delta": 0.1658, "gamma": 0.0115, "vega": 0.17, "theta": -0.3791, "rho": 0.015, "theo": 1.8349, "change": 1.76, "open": 0.75, "high": 3.0, "low": 0.75, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 926.316, "prev_day_close": 0.189999997615814}, {"option": "MSFT260810P00510000", "bid": 22.5, "bid_size": 68.0, "ask": 25.3, "ask_size": 51.0, "iv": 0.3172, "open_interest": 1.0, "volume": 4.0, "delta": -0.8381, "gamma": 0.0117, "vega": 0.1673, "theta": -0.3843, "rho": -0.0592, "theo": 23.925, "change": -24.825, "open": 22.35, "high": 25.6, "low": 22.35, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T13:29:55", "percent_change": -52.126, "prev_day_close": 47.625}, {"option": "MSFT260810C00515000", "bid": 0.98, "bid_size": 66.0, "ask": 1.45, "ask_size": 62.0, "iv": 0.3208, "open_interest": 1.0, "volume": 168.0, "delta": 0.1201, "gamma": 0.0091, "vega": 0.1372, "theta": -0.3028, "rho": 0.0109, "theo": 1.2447, "change": 1.125, "open": 0.66, "high": 2.29, "low": 0.66, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 346.154, "prev_day_close": 0.324999988079071}, {"option": "MSFT260810P00515000", "bid": 27.0, "bid_size": 36.0, "ask": 29.75, "ask_size": 26.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0094, "vega": 0.1332, "theta": -0.3082, "rho": -0.0568, "theo": 28.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "MSFT260810C00520000", "bid": 0.72, "bid_size": 47.0, "ask": 1.0, "ask_size": 194.0, "iv": 0.33, "open_interest": 2.0, "volume": 744.0, "delta": 0.086, "gamma": 0.007, "vega": 0.1081, "theta": -0.2361, "rho": 0.0078, "theo": 0.8428, "change": 0.715, "open": 0.35, "high": 1.81, "low": 0.35, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:55:32", "percent_change": 348.78, "prev_day_close": 0.204999998211861}, {"option": "MSFT260810P00520000", "bid": 31.55, "bid_size": 17.0, "ask": 34.55, "ask_size": 17.0, "iv": 0.3364, "open_interest": 0.0, "volume": 3.0, "delta": -0.9197, "gamma": 0.0072, "vega": 0.1024, "theta": -0.2412, "rho": -0.052, "theo": 32.9684, "change": -28.55, "open": 33.77, "high": 33.77, "low": 28.95, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-08-03T14:39:20", "percent_change": -49.6522, "prev_day_close": 57.5}, {"option": "MSFT260810C00525000", "bid": 0.49, "bid_size": 45.0, "ask": 0.77, "ask_size": 203.0, "iv": 0.3416, "open_interest": 0.0, "volume": 221.0, "delta": 0.0612, "gamma": 0.0053, "vega": 0.0837, "theta": -0.1813, "rho": 0.0055, "theo": 0.5734, "change": 0.33, "open": 0.88, "high": 1.74, "low": 0.4, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 117.857, "prev_day_close": 0.280000001192093}, {"option": "MSFT260810P00525000", "bid": 36.3, "bid_size": 15.0, "ask": 39.25, "ask_size": 15.0, "iv": 0.342, "open_interest": 0.0, "volume": 2.0, "delta": -0.9452, "gamma": 0.0055, "vega": 0.0765, "theta": -0.1855, "rho": -0.0451, "theo": 37.7206, "change": -26.83, "open": 35.98, "high": 35.98, "low": 35.67, "tick": "down", "last_trade_price": 35.67, "last_trade_time": "2026-08-03T15:30:59", "percent_change": -42.928, "prev_day_close": 62.5000019073486}, {"option": "MSFT260812C00300000", "bid": 185.8, "bid_size": 2.0, "ask": 189.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0738, "theo": 187.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.849998474121}, {"option": "MSFT260812P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00305000", "bid": 180.85, "bid_size": 6.0, "ask": 184.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.075, "theo": 182.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.849998474121}, {"option": "MSFT260812P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00310000", "bid": 175.85, "bid_size": 5.0, "ask": 179.95, "ask_size": 5.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0763, "theo": 177.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.875}, {"option": "MSFT260812P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5336, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-07-29T12:18:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00315000", "bid": 170.8, "bid_size": 1.0, "ask": 174.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0775, "theo": 172.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.125}, {"option": "MSFT260812P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4865, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-07-29T12:18:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00320000", "bid": 165.95, "bid_size": 1.0, "ask": 169.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0787, "theo": 167.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "MSFT260812P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.44, "open_interest": 11.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0033, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T15:44:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00325000", "bid": 161.0, "bid_size": 1.0, "ask": 164.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0799, "theo": 162.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "MSFT260812P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0041, "rho": -0.0001, "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": 1.06500005722046}, {"option": "MSFT260812C00327500", "bid": 158.45, "bid_size": 1.0, "ask": 162.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0806, "theo": 160.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.625}, {"option": "MSFT260812P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0046, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00330000", "bid": 156.0, "bid_size": 1.0, "ask": 160.0, "ask_size": 3.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0812, "theo": 157.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.125}, {"option": "MSFT260812P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3489, "open_interest": 92.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0052, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-07-29T15:47:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00332500", "bid": 153.5, "bid_size": 1.0, "ask": 157.5, "ask_size": 4.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0818, "theo": 155.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.799995422363}, {"option": "MSFT260812P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.0058, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00335000", "bid": 151.0, "bid_size": 3.0, "ask": 154.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0824, "theo": 152.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-07-30T15:55:02", "percent_change": 0.0, "prev_day_close": 128.125003814697}, {"option": "MSFT260812P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.3042, "open_interest": 10.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0064, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-07-29T11:44:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00337500", "bid": 148.5, "bid_size": 1.0, "ask": 152.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.083, "theo": 150.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.775001525879}, {"option": "MSFT260812P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0023, "theta": -0.0071, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00340000", "bid": 145.9, "bid_size": 1.0, "ask": 149.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0836, "theo": 147.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-07-28T12:08:58", "percent_change": 0.0, "prev_day_close": 123.100002288818}, {"option": "MSFT260812P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.26, "open_interest": 11.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0078, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T09:38:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00342500", "bid": 143.5, "bid_size": 1.0, "ask": 147.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0842, "theo": 145.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.649997711182}, {"option": "MSFT260812P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0086, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00345000", "bid": 140.85, "bid_size": 1.0, "ask": 144.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0848, "theo": 142.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.100002288818}, {"option": "MSFT260812P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2163, "open_interest": 4.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0095, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T13:02:57", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "MSFT260812C00347500", "bid": 138.4, "bid_size": 1.0, "ask": 142.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.0854, "theo": 140.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.1, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 115.674999237061}, {"option": "MSFT260812P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0104, "rho": -0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00350000", "bid": 135.8, "bid_size": 3.0, "ask": 139.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.086, "theo": 137.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.78, "last_trade_time": "2026-07-30T09:35:55", "percent_change": 0.0, "prev_day_close": 113.174999237061}, {"option": "MSFT260812P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.1732, "open_interest": 15.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0115, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T12:55:07", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "MSFT260812C00352500", "bid": 133.4, "bid_size": 2.0, "ask": 137.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.0866, "theo": 135.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.19, "last_trade_time": "2026-07-30T11:48:40", "percent_change": 0.0, "prev_day_close": 110.674999237061}, {"option": "MSFT260812P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0125, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00355000", "bid": 130.85, "bid_size": 2.0, "ask": 134.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.0872, "theo": 132.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.199996948242}, {"option": "MSFT260812P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 13.0, "iv": 0.9954, "open_interest": 4.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0137, "rho": -0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-07-30T09:52:37", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "MSFT260812C00357500", "bid": 128.5, "bid_size": 2.0, "ask": 132.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.0878, "theo": 130.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.625}, {"option": "MSFT260812P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 15.0, "iv": 0.9763, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.005, "theta": -0.0149, "rho": -0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260812C00360000", "bid": 126.4, "bid_size": 9.0, "ask": 129.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0054, "theta": -0.001, "rho": 0.0884, "theo": 127.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-07-29T09:40:26", "percent_change": 0.0, "prev_day_close": 103.199996948242}, {"option": "MSFT260812P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.8998, "open_interest": 17.0, "volume": 3.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0162, "rho": -0.0003, "theo": 0.0337, "change": -0.98, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:05:52", "percent_change": -98.9899, "prev_day_close": 0.990000009536743}, {"option": "MSFT260812C00362500", "bid": 123.95, "bid_size": 10.0, "ask": 126.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0027, "rho": 0.0889, "theo": 125.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "MSFT260812P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 53.0, "iv": 0.8779, "open_interest": 2.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0176, "rho": -0.0003, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-07-29T15:55:36", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MSFT260812C00365000", "bid": 121.45, "bid_size": 8.0, "ask": 124.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0045, "rho": 0.0895, "theo": 122.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.74, "last_trade_time": "2026-07-30T11:48:40", "percent_change": 0.0, "prev_day_close": 98.2249984741211}, {"option": "MSFT260812P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 45.0, "iv": 0.9194, "open_interest": 7.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0065, "theta": -0.019, "rho": -0.0003, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MSFT260812C00367500", "bid": 118.9, "bid_size": 8.0, "ask": 121.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0063, "rho": 0.0901, "theo": 120.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "MSFT260812P00367500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.902, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0206, "rho": -0.0004, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-07-29T09:47:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MSFT260812C00370000", "bid": 116.45, "bid_size": 10.0, "ask": 119.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0083, "rho": 0.0907, "theo": 117.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.72, "last_trade_time": "2026-07-31T10:19:38", "percent_change": 0.0, "prev_day_close": 93.3250007629394}, {"option": "MSFT260812P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.618, "open_interest": 24.0, "volume": 1.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0222, "rho": -0.0004, "theo": 0.0487, "change": -0.695, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:42:47", "percent_change": -97.2028, "prev_day_close": 0.714999973773956}, {"option": "MSFT260812C00372500", "bid": 114.0, "bid_size": 8.0, "ask": 116.9, "ask_size": 8.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0103, "rho": 0.0913, "theo": 115.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "MSFT260812P00372500", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 51.0, "iv": 0.7184, "open_interest": 2.0, "volume": 3.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0083, "theta": -0.024, "rho": -0.0004, "theo": 0.0531, "change": -0.085, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:41:51", "percent_change": -39.5349, "prev_day_close": 0.215000003576279}, {"option": "MSFT260812C00375000", "bid": 111.4, "bid_size": 9.0, "ask": 114.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0124, "rho": 0.0918, "theo": 112.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.55, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 88.2750015258789}, {"option": "MSFT260812P00375000", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 83.0, "iv": 0.6886, "open_interest": 32.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0258, "rho": -0.0005, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-30T10:46:51", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "MSFT260812C00377500", "bid": 108.8, "bid_size": 9.0, "ask": 111.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0146, "rho": 0.0924, "theo": 110.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "MSFT260812P00377500", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 58.0, "iv": 0.673, "open_interest": 0.0, "volume": 1.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0277, "rho": -0.0005, "theo": 0.063, "change": -0.25, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:11:26", "percent_change": -56.8182, "prev_day_close": 0.439999997615814}, {"option": "MSFT260812C00380000", "bid": 106.4, "bid_size": 9.0, "ask": 109.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0106, "theta": -0.0169, "rho": 0.093, "theo": 108.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.35, "last_trade_time": "2026-07-31T12:24:07", "percent_change": 0.0, "prev_day_close": 83.375}, {"option": "MSFT260812P00380000", "bid": 0.01, "bid_size": 1.0, "ask": 0.19, "ask_size": 145.0, "iv": 0.6502, "open_interest": 116.0, "volume": 1.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0106, "theta": -0.0297, "rho": -0.0006, "theo": 0.0685, "change": -0.025, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:48:32", "percent_change": -11.6279, "prev_day_close": 0.215000003576279}, {"option": "MSFT260812C00382500", "bid": 103.9, "bid_size": 9.0, "ask": 106.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0193, "rho": 0.0935, "theo": 105.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-07-31T09:30:04", "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "MSFT260812P00382500", "bid": 0.01, "bid_size": 2.0, "ask": 0.19, "ask_size": 59.0, "iv": 0.6349, "open_interest": 10.0, "volume": 1.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0318, "rho": -0.0006, "theo": 0.0744, "change": -0.195, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:48:08", "percent_change": -50.6493, "prev_day_close": 0.384999990463257}, {"option": "MSFT260812C00385000", "bid": 101.5, "bid_size": 9.0, "ask": 104.45, "ask_size": 9.0, "iv": 0.5343, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0125, "theta": -0.0218, "rho": 0.0941, "theo": 103.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.28, "last_trade_time": "2026-07-31T12:54:49", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "MSFT260812P00385000", "bid": 0.01, "bid_size": 10.0, "ask": 0.2, "ask_size": 70.0, "iv": 0.6232, "open_interest": 16.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0125, "theta": -0.0341, "rho": -0.0007, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-29T15:57:54", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "MSFT260812C00387500", "bid": 99.0, "bid_size": 9.0, "ask": 101.95, "ask_size": 10.0, "iv": 0.5152, "open_interest": 9.0, "volume": 2.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0245, "rho": 0.0946, "theo": 100.541, "change": 27.42, "open": 103.22, "high": 103.22, "low": 103.22, "tick": "up", "last_trade_price": 103.22, "last_trade_time": "2026-08-03T14:39:49", "percent_change": 36.1741, "prev_day_close": 75.7999992370606}, {"option": "MSFT260812P00387500", "bid": 0.01, "bid_size": 13.0, "ask": 0.21, "ask_size": 83.0, "iv": 0.6113, "open_interest": 1.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0364, "rho": -0.0007, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-07-30T10:05:51", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "MSFT260812C00390000", "bid": 96.5, "bid_size": 8.0, "ask": 99.45, "ask_size": 9.0, "iv": 0.496, "open_interest": 28.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0145, "theta": -0.0273, "rho": 0.0952, "theo": 98.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-07-30T12:57:23", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "MSFT260812P00390000", "bid": 0.01, "bid_size": 23.0, "ask": 0.21, "ask_size": 135.0, "iv": 0.5961, "open_interest": 77.0, "volume": 1.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0145, "theta": -0.0389, "rho": -0.0008, "theo": 0.0949, "change": -0.175, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T14:27:23", "percent_change": -45.4545, "prev_day_close": 0.384999990463257}, {"option": "MSFT260812C00392500", "bid": 94.0, "bid_size": 10.0, "ask": 96.95, "ask_size": 10.0, "iv": 0.4763, "open_interest": 30.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0302, "rho": 0.0957, "theo": 95.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.74, "last_trade_time": "2026-07-31T13:40:24", "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "MSFT260812P00392500", "bid": 0.01, "bid_size": 15.0, "ask": 0.19, "ask_size": 165.0, "iv": 0.5743, "open_interest": 27.0, "volume": 2.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0415, "rho": -0.0008, "theo": 0.1027, "change": -0.315, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:27:53", "percent_change": -62.3762, "prev_day_close": 0.504999995231628}, {"option": "MSFT260812C00395000", "bid": 91.55, "bid_size": 10.0, "ask": 94.45, "ask_size": 10.0, "iv": 0.5034, "open_interest": 8.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0169, "theta": -0.0332, "rho": 0.0963, "theo": 93.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.14, "last_trade_time": "2026-07-31T11:11:27", "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "MSFT260812P00395000", "bid": 0.01, "bid_size": 10.0, "ask": 0.18, "ask_size": 134.0, "iv": 0.5559, "open_interest": 8.0, "volume": 6.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0169, "theta": -0.0442, "rho": -0.0009, "theo": 0.1111, "change": -0.275, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:11:01", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "MSFT260812C00397500", "bid": 89.05, "bid_size": 10.0, "ask": 92.0, "ask_size": 10.0, "iv": 0.5141, "open_interest": 2.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0005, "vega": 0.0183, "theta": -0.0364, "rho": 0.0968, "theo": 90.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.36, "last_trade_time": "2026-07-30T09:40:50", "percent_change": 0.0, "prev_day_close": 65.9749984741211}, {"option": "MSFT260812P00397500", "bid": 0.01, "bid_size": 17.0, "ask": 0.21, "ask_size": 122.0, "iv": 0.5507, "open_interest": 41.0, "volume": 2.0, "delta": -0.0086, "gamma": 0.0005, "vega": 0.0183, "theta": -0.0471, "rho": -0.001, "theo": 0.1202, "change": -0.53, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:39:22", "percent_change": -71.6216, "prev_day_close": 0.740000009536743}, {"option": "MSFT260812C00400000", "bid": 86.6, "bid_size": 10.0, "ask": 89.45, "ask_size": 10.0, "iv": 0.4975, "open_interest": 22.0, "volume": 1.0, "delta": 0.9904, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0397, "rho": 0.0973, "theo": 88.097, "change": 22.835, "open": 86.31, "high": 86.31, "low": 86.31, "tick": "up", "last_trade_price": 86.31, "last_trade_time": "2026-08-03T11:31:06", "percent_change": 35.9748, "prev_day_close": 63.4750003814697}, {"option": "MSFT260812P00400000", "bid": 0.01, "bid_size": 20.0, "ask": 0.23, "ask_size": 118.0, "iv": 0.5415, "open_interest": 10.0, "volume": 5.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0197, "theta": -0.0502, "rho": -0.0011, "theo": 0.1301, "change": -0.175, "open": 0.23, "high": 0.24, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:39:30", "percent_change": -61.4035, "prev_day_close": 0.285000001080334}, {"option": "MSFT260812C00402500", "bid": 84.05, "bid_size": 10.0, "ask": 87.0, "ask_size": 10.0, "iv": 0.4809, "open_interest": 3.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0007, "vega": 0.0213, "theta": -0.0433, "rho": 0.0978, "theo": 85.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.59, "last_trade_time": "2026-07-31T12:50:29", "percent_change": 0.0, "prev_day_close": 60.7749996185303}, {"option": "MSFT260812P00402500", "bid": 0.01, "bid_size": 25.0, "ask": 0.25, "ask_size": 146.0, "iv": 0.5318, "open_interest": 135.0, "volume": 2.0, "delta": -0.0103, "gamma": 0.0007, "vega": 0.0213, "theta": -0.0534, "rho": -0.0012, "theo": 0.1408, "change": -0.065, "open": 0.9, "high": 0.9, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:09:04", "percent_change": -20.6349, "prev_day_close": 0.315000002272427}, {"option": "MSFT260812C00405000", "bid": 81.5, "bid_size": 9.0, "ask": 84.55, "ask_size": 9.0, "iv": 0.4644, "open_interest": 27.0, "volume": 1.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.023, "theta": -0.047, "rho": 0.0983, "theo": 83.1246, "change": 25.38, "open": 84.08, "high": 84.08, "low": 84.08, "tick": "up", "last_trade_price": 84.08, "last_trade_time": "2026-08-03T13:00:31", "percent_change": 43.2368, "prev_day_close": 58.7000007629394}, {"option": "MSFT260812P00405000", "bid": 0.01, "bid_size": 122.0, "ask": 0.25, "ask_size": 128.0, "iv": 0.5167, "open_interest": 3.0, "volume": 2.0, "delta": -0.0112, "gamma": 0.0007, "vega": 0.023, "theta": -0.0569, "rho": -0.0013, "theo": 0.1524, "change": -0.255, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:09:57", "percent_change": -50.495, "prev_day_close": 0.505000004544854}, {"option": "MSFT260812C00407500", "bid": 79.1, "bid_size": 10.0, "ask": 82.05, "ask_size": 10.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0008, "vega": 0.0248, "theta": -0.051, "rho": 0.0988, "theo": 80.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1750011444092}, {"option": "MSFT260812P00407500", "bid": 0.01, "bid_size": 133.0, "ask": 0.24, "ask_size": 128.0, "iv": 0.499, "open_interest": 0.0, "volume": 3.0, "delta": -0.0122, "gamma": 0.0008, "vega": 0.0248, "theta": -0.0606, "rho": -0.0014, "theo": 0.1651, "change": -0.415, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:10:07", "percent_change": -76.1468, "prev_day_close": 0.54500000923872}, {"option": "MSFT260812C00410000", "bid": 76.55, "bid_size": 10.0, "ask": 79.55, "ask_size": 10.0, "iv": 0.4528, "open_interest": 20.0, "volume": 1.0, "delta": 0.9864, "gamma": 0.0009, "vega": 0.0268, "theta": -0.0552, "rho": 0.0993, "theo": 78.1565, "change": 24.285, "open": 78.01, "high": 78.01, "low": 78.01, "tick": "up", "last_trade_price": 78.01, "last_trade_time": "2026-08-03T12:32:17", "percent_change": 45.2024, "prev_day_close": 53.7250003814697}, {"option": "MSFT260812P00410000", "bid": 0.02, "bid_size": 136.0, "ask": 0.25, "ask_size": 148.0, "iv": 0.4889, "open_interest": 500.0, "volume": 26.0, "delta": -0.0134, "gamma": 0.0009, "vega": 0.0268, "theta": -0.0645, "rho": -0.0016, "theo": 0.1789, "change": -0.43, "open": 0.76, "high": 0.76, "low": 0.09, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:09:26", "percent_change": -75.4386, "prev_day_close": 0.570000007748604}, {"option": "MSFT260812C00412500", "bid": 74.1, "bid_size": 10.0, "ask": 77.1, "ask_size": 10.0, "iv": 0.4665, "open_interest": 5.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.001, "vega": 0.029, "theta": -0.0598, "rho": 0.0998, "theo": 75.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.32, "last_trade_time": "2026-07-31T09:51:29", "percent_change": 0.0, "prev_day_close": 51.3250007629394}, {"option": "MSFT260812P00412500", "bid": 0.01, "bid_size": 129.0, "ask": 1.06, "ask_size": 265.0, "iv": 0.5839, "open_interest": 43.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.001, "vega": 0.029, "theta": -0.0687, "rho": -0.0017, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T09:37:11", "percent_change": 0.0, "prev_day_close": 0.609999984502792}, {"option": "MSFT260812C00415000", "bid": 71.6, "bid_size": 9.0, "ask": 74.6, "ask_size": 9.0, "iv": 0.4504, "open_interest": 3.0, "volume": 4.0, "delta": 0.9838, "gamma": 0.0011, "vega": 0.0314, "theta": -0.0646, "rho": 0.1002, "theo": 73.1941, "change": 26.445, "open": 70.43, "high": 75.37, "low": 70.43, "tick": "up", "last_trade_price": 75.37, "last_trade_time": "2026-08-03T15:32:38", "percent_change": 54.0521, "prev_day_close": 48.9250011444092}, {"option": "MSFT260812P00415000", "bid": 0.01, "bid_size": 128.0, "ask": 1.08, "ask_size": 260.0, "iv": 0.5681, "open_interest": 28.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0011, "vega": 0.0314, "theta": -0.0733, "rho": -0.0019, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-07-30T10:42:28", "percent_change": 0.0, "prev_day_close": 0.960000015795231}, {"option": "MSFT260812C00417500", "bid": 69.05, "bid_size": 9.0, "ask": 72.15, "ask_size": 9.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0012, "vega": 0.034, "theta": -0.0698, "rho": 0.1006, "theo": 70.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-07-31T11:58:12", "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "MSFT260812P00417500", "bid": 0.08, "bid_size": 50.0, "ask": 0.41, "ask_size": 161.0, "iv": 0.4829, "open_interest": 67.0, "volume": 12.0, "delta": -0.0176, "gamma": 0.0012, "vega": 0.034, "theta": -0.0782, "rho": -0.0021, "theo": 0.2301, "change": -0.745, "open": 0.55, "high": 0.55, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -79.6791, "prev_day_close": 0.934999972581864}, {"option": "MSFT260812C00420000", "bid": 66.75, "bid_size": 9.0, "ask": 69.65, "ask_size": 9.0, "iv": 0.4569, "open_interest": 41.0, "volume": 5.0, "delta": 0.9804, "gamma": 0.0013, "vega": 0.0368, "theta": -0.0755, "rho": 0.101, "theo": 68.2394, "change": 26.315, "open": 70.45, "high": 70.45, "low": 70.44, "tick": "down", "last_trade_price": 70.44, "last_trade_time": "2026-08-03T09:53:07", "percent_change": 59.6374, "prev_day_close": 44.125}, {"option": "MSFT260812P00420000", "bid": 0.02, "bid_size": 142.0, "ask": 0.48, "ask_size": 142.0, "iv": 0.4684, "open_interest": 15.0, "volume": 3.0, "delta": -0.0194, "gamma": 0.0013, "vega": 0.0368, "theta": -0.0836, "rho": -0.0023, "theo": 0.2511, "change": -0.85, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:01:31", "percent_change": -98.8372, "prev_day_close": 0.859999984502792}, {"option": "MSFT260812C00422500", "bid": 64.25, "bid_size": 10.0, "ask": 67.2, "ask_size": 10.0, "iv": 0.4479, "open_interest": 9.0, "volume": 9.0, "delta": 0.9784, "gamma": 0.0014, "vega": 0.04, "theta": -0.0816, "rho": 0.1014, "theo": 65.7657, "change": 27.43, "open": 66.8, "high": 69.13, "low": 66.8, "tick": "no_change", "last_trade_price": 69.13, "last_trade_time": "2026-08-03T14:52:41", "percent_change": 65.7794, "prev_day_close": 41.6999988555908}, {"option": "MSFT260812P00422500", "bid": 0.02, "bid_size": 118.0, "ask": 0.58, "ask_size": 124.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0014, "vega": 0.04, "theta": -0.0894, "rho": -0.0025, "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": 1.05999997258186}, {"option": "MSFT260812C00425000", "bid": 61.9, "bid_size": 11.0, "ask": 64.75, "ask_size": 12.0, "iv": 0.4565, "open_interest": 29.0, "volume": 27.0, "delta": 0.9762, "gamma": 0.0016, "vega": 0.0436, "theta": -0.0883, "rho": 0.1018, "theo": 63.2953, "change": 24.865, "open": 65.45, "high": 65.46, "low": 57.22, "tick": "up", "last_trade_price": 64.29, "last_trade_time": "2026-08-03T12:51:51", "percent_change": 63.0691, "prev_day_close": 39.4249992370606}, {"option": "MSFT260812P00425000", "bid": 0.01, "bid_size": 138.0, "ask": 0.59, "ask_size": 159.0, "iv": 0.4492, "open_interest": 31.0, "volume": 5.0, "delta": -0.0236, "gamma": 0.0016, "vega": 0.0436, "theta": -0.0959, "rho": -0.0028, "theo": 0.3017, "change": -0.935, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T09:51:18", "percent_change": -75.7085, "prev_day_close": 1.23499998450279}, {"option": "MSFT260812C00427500", "bid": 59.3, "bid_size": 10.0, "ask": 62.3, "ask_size": 10.0, "iv": 0.4338, "open_interest": 13.0, "volume": 1.0, "delta": 0.9736, "gamma": 0.0018, "vega": 0.0475, "theta": -0.0957, "rho": 0.1021, "theo": 60.8286, "change": 17.65, "open": 54.7, "high": 54.7, "low": 54.7, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-08-03T11:15:46", "percent_change": 47.6383, "prev_day_close": 37.0500011444092}, {"option": "MSFT260812P00427500", "bid": 0.02, "bid_size": 130.0, "ask": 0.39, "ask_size": 47.0, "iv": 0.4081, "open_interest": 15.0, "volume": 3.0, "delta": -0.0262, "gamma": 0.0018, "vega": 0.0475, "theta": -0.103, "rho": -0.0031, "theo": 0.3324, "change": -1.005, "open": 0.77, "high": 0.77, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T14:50:56", "percent_change": -72.043, "prev_day_close": 1.39499998092651}, {"option": "MSFT260812C00430000", "bid": 56.7, "bid_size": 12.0, "ask": 59.85, "ask_size": 11.0, "iv": 0.4112, "open_interest": 17.0, "volume": 2.0, "delta": 0.9707, "gamma": 0.002, "vega": 0.0518, "theta": -0.1038, "rho": 0.1023, "theo": 58.3664, "change": 24.805, "open": 59.4, "high": 59.58, "low": 59.4, "tick": "up", "last_trade_price": 59.58, "last_trade_time": "2026-08-03T09:48:46", "percent_change": 71.33, "prev_day_close": 34.7750015258789}, {"option": "MSFT260812P00430000", "bid": 0.06, "bid_size": 174.0, "ask": 0.55, "ask_size": 131.0, "iv": 0.4179, "open_interest": 53.0, "volume": 25.0, "delta": -0.0291, "gamma": 0.002, "vega": 0.0518, "theta": -0.1108, "rho": -0.0034, "theo": 0.3675, "change": -1.375, "open": 0.53, "high": 0.53, "low": 0.24, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:50:27", "percent_change": -81.6024, "prev_day_close": 1.68500000238419}, {"option": "MSFT260812C00432500", "bid": 54.4, "bid_size": 9.0, "ask": 57.35, "ask_size": 9.0, "iv": 0.4156, "open_interest": 27.0, "volume": 31.0, "delta": 0.9674, "gamma": 0.0022, "vega": 0.0568, "theta": -0.1128, "rho": 0.1025, "theo": 55.9096, "change": 25.015, "open": 57.43, "high": 57.54, "low": 57.43, "tick": "up", "last_trade_price": 57.54, "last_trade_time": "2026-08-03T10:09:29", "percent_change": 76.9101, "prev_day_close": 32.5250005722046}, {"option": "MSFT260812P00432500", "bid": 0.01, "bid_size": 145.0, "ask": 1.03, "ask_size": 136.0, "iv": 0.4412, "open_interest": 4.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0022, "vega": 0.0568, "theta": -0.1195, "rho": -0.0038, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-07-31T13:16:57", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MSFT260812C00435000", "bid": 52.0, "bid_size": 10.0, "ask": 54.95, "ask_size": 8.0, "iv": 0.416, "open_interest": 39.0, "volume": 33.0, "delta": 0.9635, "gamma": 0.0025, "vega": 0.0623, "theta": -0.1228, "rho": 0.1027, "theo": 53.4595, "change": 26.185, "open": 54.73, "high": 56.41, "low": 54.47, "tick": "up", "last_trade_price": 56.41, "last_trade_time": "2026-08-03T14:41:08", "percent_change": 86.6336, "prev_day_close": 30.2250003814697}, {"option": "MSFT260812P00435000", "bid": 0.13, "bid_size": 179.0, "ask": 0.74, "ask_size": 159.0, "iv": 0.41, "open_interest": 51.0, "volume": 24.0, "delta": -0.0363, "gamma": 0.0025, "vega": 0.0624, "theta": -0.1292, "rho": -0.0043, "theo": 0.4553, "change": -1.615, "open": 0.47, "high": 0.56, "low": 0.36, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T11:12:55", "percent_change": -74.2529, "prev_day_close": 2.17500007152557}, {"option": "MSFT260812C00437500", "bid": 49.5, "bid_size": 10.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.4023, "open_interest": 7.0, "volume": 3.0, "delta": 0.959, "gamma": 0.0028, "vega": 0.0684, "theta": -0.1339, "rho": 0.1028, "theo": 51.0174, "change": 25.265, "open": 53.39, "high": 53.39, "low": 53.39, "tick": "up", "last_trade_price": 53.39, "last_trade_time": "2026-08-03T10:03:48", "percent_change": 89.8311, "prev_day_close": 28.125}, {"option": "MSFT260812P00437500", "bid": 0.17, "bid_size": 140.0, "ask": 0.88, "ask_size": 150.0, "iv": 0.4072, "open_interest": 82.0, "volume": 1.0, "delta": -0.0408, "gamma": 0.0028, "vega": 0.0685, "theta": -0.1401, "rho": -0.0048, "theo": 0.5106, "change": -1.985, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T12:48:21", "percent_change": -79.8793, "prev_day_close": 2.48499995470047}, {"option": "MSFT260812C00440000", "bid": 47.05, "bid_size": 17.0, "ask": 50.1, "ask_size": 11.0, "iv": 0.3955, "open_interest": 25.0, "volume": 3.0, "delta": 0.9538, "gamma": 0.0032, "vega": 0.0753, "theta": -0.1464, "rho": 0.1027, "theo": 48.5849, "change": 18.905, "open": 45.89, "high": 45.89, "low": 44.88, "tick": "down", "last_trade_price": 44.88, "last_trade_time": "2026-08-03T11:09:34", "percent_change": 72.7815, "prev_day_close": 25.9750003814697}, {"option": "MSFT260812P00440000", "bid": 0.18, "bid_size": 162.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.3808, "open_interest": 33.0, "volume": 22.0, "delta": -0.0461, "gamma": 0.0032, "vega": 0.0754, "theta": -0.1522, "rho": -0.0054, "theo": 0.5755, "change": -2.375, "open": 0.66, "high": 0.72, "low": 0.53, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:53:40", "percent_change": -81.1966, "prev_day_close": 2.92500007152557}, {"option": "MSFT260812C00442500", "bid": 44.7, "bid_size": 12.0, "ask": 47.65, "ask_size": 14.0, "iv": 0.3904, "open_interest": 17.0, "volume": 5.0, "delta": 0.9477, "gamma": 0.0036, "vega": 0.0832, "theta": -0.1603, "rho": 0.1026, "theo": 46.1644, "change": 24.735, "open": 37.8, "high": 48.46, "low": 37.8, "tick": "up", "last_trade_price": 48.46, "last_trade_time": "2026-08-03T10:03:48", "percent_change": 104.257, "prev_day_close": 23.7250003814697}, {"option": "MSFT260812P00442500", "bid": 0.34, "bid_size": 147.0, "ask": 0.74, "ask_size": 62.0, "iv": 0.3744, "open_interest": 5.0, "volume": 5.0, "delta": -0.0521, "gamma": 0.0036, "vega": 0.0833, "theta": -0.1659, "rho": -0.0062, "theo": 0.6523, "change": -2.655, "open": 0.52, "high": 0.52, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:43:17", "percent_change": -84.1521, "prev_day_close": 3.15499997138977}, {"option": "MSFT260812C00445000", "bid": 42.3, "bid_size": 11.0, "ask": 45.3, "ask_size": 11.0, "iv": 0.3862, "open_interest": 42.0, "volume": 31.0, "delta": 0.9406, "gamma": 0.004, "vega": 0.0919, "theta": -0.1759, "rho": 0.1024, "theo": 43.7584, "change": 20.515, "open": 32.85, "high": 46.11, "low": 32.85, "tick": "no_change", "last_trade_price": 42.24, "last_trade_time": "2026-08-03T10:25:50", "percent_change": 94.4304, "prev_day_close": 21.7250003814697}, {"option": "MSFT260812P00445000", "bid": 0.6, "bid_size": 39.0, "ask": 0.97, "ask_size": 128.0, "iv": 0.3862, "open_interest": 30.0, "volume": 5.0, "delta": -0.0592, "gamma": 0.004, "vega": 0.092, "theta": -0.1812, "rho": -0.0069, "theo": 0.7439, "change": -3.125, "open": 1.25, "high": 1.25, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:45:33", "percent_change": -81.6993, "prev_day_close": 3.82499992847443}, {"option": "MSFT260812C00447500", "bid": 39.75, "bid_size": 10.0, "ask": 42.9, "ask_size": 10.0, "iv": 0.37, "open_interest": 34.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0045, "vega": 0.1016, "theta": -0.1933, "rho": 0.102, "theo": 41.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.31, "last_trade_time": "2026-07-31T11:45:09", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MSFT260812P00447500", "bid": 0.74, "bid_size": 13.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.3764, "open_interest": 6.0, "volume": 4.0, "delta": -0.0675, "gamma": 0.0045, "vega": 0.1017, "theta": -0.1984, "rho": -0.0079, "theo": 0.8529, "change": -3.43, "open": 0.99, "high": 1.02, "low": 0.89, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T12:48:21", "percent_change": -77.0787, "prev_day_close": 4.45000004768372}, {"option": "MSFT260812C00450000", "bid": 37.6, "bid_size": 12.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.3723, "open_interest": 69.0, "volume": 8.0, "delta": 0.9227, "gamma": 0.0051, "vega": 0.1126, "theta": -0.2127, "rho": 0.1014, "theo": 39.003, "change": 21.975, "open": 36.6, "high": 41.89, "low": 36.6, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-03T15:48:22", "percent_change": 119.267, "prev_day_close": 18.4250001907349}, {"option": "MSFT260812P00450000", "bid": 0.71, "bid_size": 144.0, "ask": 1.2, "ask_size": 158.0, "iv": 0.3655, "open_interest": 189.0, "volume": 114.0, "delta": -0.0772, "gamma": 0.0051, "vega": 0.1128, "theta": -0.2175, "rho": -0.009, "theo": 0.9833, "change": -4.175, "open": 1.82, "high": 1.82, "low": 0.85, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:52:10", "percent_change": -82.266, "prev_day_close": 5.07500004768372}, {"option": "MSFT260812C00452500", "bid": 35.15, "bid_size": 14.0, "ask": 38.15, "ask_size": 16.0, "iv": 0.361, "open_interest": 27.0, "volume": 10.0, "delta": 0.9114, "gamma": 0.0057, "vega": 0.1245, "theta": -0.2342, "rho": 0.1006, "theo": 36.6617, "change": 22.95, "open": 38.93, "high": 39.5, "low": 31.49, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T15:38:32", "percent_change": 138.671, "prev_day_close": 16.5499997138977}, {"option": "MSFT260812P00452500", "bid": 0.8, "bid_size": 220.0, "ask": 1.36, "ask_size": 143.0, "iv": 0.357, "open_interest": 19.0, "volume": 7.0, "delta": -0.0885, "gamma": 0.0058, "vega": 0.1246, "theta": -0.2388, "rho": -0.0103, "theo": 1.1397, "change": -5.06, "open": 2.43, "high": 2.43, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:42:56", "percent_change": -86.4957, "prev_day_close": 5.84999990463257}, {"option": "MSFT260812C00455000", "bid": 32.85, "bid_size": 30.0, "ask": 35.9, "ask_size": 31.0, "iv": 0.3582, "open_interest": 115.0, "volume": 12.0, "delta": 0.8983, "gamma": 0.0065, "vega": 0.1378, "theta": -0.2577, "rho": 0.0996, "theo": 34.3512, "change": 20.695, "open": 29.0, "high": 36.08, "low": 29.0, "tick": "no_change", "last_trade_price": 35.57, "last_trade_time": "2026-08-03T12:47:24", "percent_change": 139.126, "prev_day_close": 14.875}, {"option": "MSFT260812P00455000", "bid": 0.97, "bid_size": 190.0, "ask": 1.48, "ask_size": 87.0, "iv": 0.3487, "open_interest": 115.0, "volume": 736.0, "delta": -0.1016, "gamma": 0.0065, "vega": 0.138, "theta": -0.2621, "rho": -0.0119, "theo": 1.3267, "change": -5.465, "open": 2.75, "high": 2.81, "low": 0.94, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T14:43:02", "percent_change": -82.4906, "prev_day_close": 6.625}, {"option": "MSFT260812C00457500", "bid": 30.9, "bid_size": 34.0, "ask": 33.55, "ask_size": 45.0, "iv": 0.361, "open_interest": 56.0, "volume": 10.0, "delta": 0.8831, "gamma": 0.0072, "vega": 0.152, "theta": -0.2833, "rho": 0.0984, "theo": 32.0775, "change": 19.475, "open": 25.5, "high": 32.75, "low": 25.5, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-08-03T15:13:07", "percent_change": 146.704, "prev_day_close": 13.2750000953674}, {"option": "MSFT260812P00457500", "bid": 1.18, "bid_size": 144.0, "ask": 1.86, "ask_size": 141.0, "iv": 0.3492, "open_interest": 10.0, "volume": 21.0, "delta": -0.1168, "gamma": 0.0073, "vega": 0.1521, "theta": -0.2875, "rho": -0.0136, "theo": 1.5508, "change": -6.105, "open": 1.6, "high": 2.03, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:46:29", "percent_change": -80.0656, "prev_day_close": 7.625}, {"option": "MSFT260812C00460000", "bid": 28.9, "bid_size": 13.0, "ask": 31.35, "ask_size": 30.0, "iv": 0.3632, "open_interest": 69.0, "volume": 44.0, "delta": 0.8658, "gamma": 0.0081, "vega": 0.1673, "theta": -0.3108, "rho": 0.0968, "theo": 29.8466, "change": 20.4, "open": 22.9, "high": 33.62, "low": 22.9, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:33:51", "percent_change": 175.862, "prev_day_close": 11.5999999046326}, {"option": "MSFT260812P00460000", "bid": 1.61, "bid_size": 13.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.3459, "open_interest": 27.0, "volume": 51.0, "delta": -0.1342, "gamma": 0.0081, "vega": 0.1675, "theta": -0.3147, "rho": -0.0157, "theo": 1.8175, "change": -6.865, "open": 3.9, "high": 3.9, "low": 1.51, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T15:43:59", "percent_change": -78.6819, "prev_day_close": 8.72500038146973}, {"option": "MSFT260812C00462500", "bid": 26.35, "bid_size": 60.0, "ask": 29.2, "ask_size": 68.0, "iv": 0.3486, "open_interest": 117.0, "volume": 23.0, "delta": 0.8459, "gamma": 0.009, "vega": 0.1834, "theta": -0.3398, "rho": 0.095, "theo": 27.6659, "change": 17.975, "open": 18.6, "high": 28.79, "low": 18.6, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-08-03T15:17:07", "percent_change": 170.784, "prev_day_close": 10.5250000953674}, {"option": "MSFT260812P00462500", "bid": 1.76, "bid_size": 87.0, "ask": 2.34, "ask_size": 35.0, "iv": 0.3379, "open_interest": 44.0, "volume": 5.0, "delta": -0.1541, "gamma": 0.009, "vega": 0.1835, "theta": -0.3436, "rho": -0.0178, "theo": 2.135, "change": -7.875, "open": 3.5, "high": 3.5, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T14:40:33", "percent_change": -80.5627, "prev_day_close": 9.77500009536743}, {"option": "MSFT260812C00465000", "bid": 24.45, "bid_size": 79.0, "ask": 27.05, "ask_size": 58.0, "iv": 0.3493, "open_interest": 143.0, "volume": 30.0, "delta": 0.8236, "gamma": 0.0099, "vega": 0.2, "theta": -0.3698, "rho": 0.0928, "theo": 25.5423, "change": 17.045, "open": 27.83, "high": 29.04, "low": 24.39, "tick": "down", "last_trade_price": 26.12, "last_trade_time": "2026-08-03T15:13:28", "percent_change": 187.824, "prev_day_close": 9.07499980926514}, {"option": "MSFT260812P00465000", "bid": 2.08, "bid_size": 129.0, "ask": 2.82, "ask_size": 51.0, "iv": 0.3359, "open_interest": 17.0, "volume": 112.0, "delta": -0.1766, "gamma": 0.0099, "vega": 0.2002, "theta": -0.3734, "rho": -0.0205, "theo": 2.5092, "change": -8.37, "open": 2.75, "high": 2.97, "low": 2.24, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-08-03T15:27:04", "percent_change": -76.4384, "prev_day_close": 10.9499998092651}, {"option": "MSFT260812C00467500", "bid": 22.45, "bid_size": 31.0, "ask": 24.8, "ask_size": 28.0, "iv": 0.3423, "open_interest": 36.0, "volume": 9.0, "delta": 0.7985, "gamma": 0.0109, "vega": 0.2167, "theta": -0.4002, "rho": 0.0903, "theo": 23.484, "change": 16.7, "open": 17.0, "high": 25.3, "low": 17.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-03T15:40:35", "percent_change": 211.392, "prev_day_close": 7.90000009536743}, {"option": "MSFT260812P00467500", "bid": 2.64, "bid_size": 25.0, "ask": 3.25, "ask_size": 78.0, "iv": 0.3356, "open_interest": 0.0, "volume": 11.0, "delta": -0.2017, "gamma": 0.0109, "vega": 0.2169, "theta": -0.4037, "rho": -0.0232, "theo": 2.9492, "change": -9.58, "open": 4.8, "high": 4.8, "low": 2.7, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-08-03T15:49:45", "percent_change": -77.2581, "prev_day_close": 12.4000000953674}, {"option": "MSFT260812C00470000", "bid": 20.85, "bid_size": 36.0, "ask": 22.65, "ask_size": 95.0, "iv": 0.3438, "open_interest": 50.0, "volume": 30.0, "delta": 0.7709, "gamma": 0.0118, "vega": 0.2333, "theta": -0.4304, "rho": 0.0875, "theo": 21.4977, "change": 16.275, "open": 15.32, "high": 24.15, "low": 15.32, "tick": "no_change", "last_trade_price": 23.05, "last_trade_time": "2026-08-03T15:33:28", "percent_change": 240.221, "prev_day_close": 6.77499985694885}, {"option": "MSFT260812P00470000", "bid": 3.0, "bid_size": 113.0, "ask": 4.5, "ask_size": 150.0, "iv": 0.3453, "open_interest": 8.0, "volume": 134.0, "delta": -0.2294, "gamma": 0.0118, "vega": 0.2336, "theta": -0.4337, "rho": -0.0265, "theo": 3.461, "change": -10.55, "open": 6.12, "high": 6.65, "low": 2.94, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:33:41", "percent_change": -76.7273, "prev_day_close": 13.75}, {"option": "MSFT260812C00472500", "bid": 18.65, "bid_size": 57.0, "ask": 20.7, "ask_size": 68.0, "iv": 0.334, "open_interest": 11.0, "volume": 6.0, "delta": 0.7406, "gamma": 0.0127, "vega": 0.2492, "theta": -0.4594, "rho": 0.0843, "theo": 19.5914, "change": 15.05, "open": 19.05, "high": 21.1, "low": 18.7, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-08-03T15:24:33", "percent_change": 248.76, "prev_day_close": 6.04999995231628}, {"option": "MSFT260812P00472500", "bid": 3.7, "bid_size": 46.0, "ask": 4.5, "ask_size": 185.0, "iv": 0.3325, "open_interest": 1.0, "volume": 3.0, "delta": -0.2598, "gamma": 0.0128, "vega": 0.2494, "theta": -0.4626, "rho": -0.0297, "theo": 4.0538, "change": -11.385, "open": 4.8, "high": 4.8, "low": 3.89, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-08-03T15:49:45", "percent_change": -74.5336, "prev_day_close": 15.2749996185303}, {"option": "MSFT260812C00475000", "bid": 16.95, "bid_size": 83.0, "ask": 18.6, "ask_size": 83.0, "iv": 0.3287, "open_interest": 38.0, "volume": 64.0, "delta": 0.708, "gamma": 0.0136, "vega": 0.264, "theta": -0.4862, "rho": 0.0808, "theo": 17.7712, "change": 15.525, "open": 15.4, "high": 20.45, "low": 15.02, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-08-03T15:01:57", "percent_change": 315.228, "prev_day_close": 4.92500019073486}, {"option": "MSFT260812P00475000", "bid": 4.4, "bid_size": 32.0, "ask": 5.25, "ask_size": 97.0, "iv": 0.3321, "open_interest": 7.0, "volume": 107.0, "delta": -0.2925, "gamma": 0.0136, "vega": 0.2643, "theta": -0.4893, "rho": -0.0332, "theo": 4.7321, "change": -12.63, "open": 6.47, "high": 6.47, "low": 4.1, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-08-03T15:01:18", "percent_change": -74.7337, "prev_day_close": 16.9000000953674}, {"option": "MSFT260812C00477500", "bid": 15.35, "bid_size": 23.0, "ask": 16.9, "ask_size": 92.0, "iv": 0.3298, "open_interest": 6.0, "volume": 32.0, "delta": 0.6731, "gamma": 0.0143, "vega": 0.277, "theta": -0.5101, "rho": 0.077, "theo": 16.0437, "change": 12.6, "open": 10.6, "high": 17.93, "low": 10.6, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-03T15:21:56", "percent_change": 283.146, "prev_day_close": 4.45000004768372}, {"option": "MSFT260812P00477500", "bid": 5.0, "bid_size": 71.0, "ask": 6.0, "ask_size": 144.0, "iv": 0.3267, "open_interest": 0.0, "volume": 21.0, "delta": -0.3274, "gamma": 0.0144, "vega": 0.2771, "theta": -0.513, "rho": -0.037, "theo": 5.5041, "change": -13.2, "open": 8.82, "high": 10.7, "low": 4.82, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -70.5882, "prev_day_close": 18.6999998092651}, {"option": "MSFT260812C00480000", "bid": 13.7, "bid_size": 16.0, "ask": 15.4, "ask_size": 109.0, "iv": 0.3301, "open_interest": 229.0, "volume": 38.0, "delta": 0.6364, "gamma": 0.015, "vega": 0.2881, "theta": -0.5301, "rho": 0.073, "theo": 14.4133, "change": 12.645, "open": 11.21, "high": 16.49, "low": 10.25, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T14:59:05", "percent_change": 365.991, "prev_day_close": 3.45500004291534}, {"option": "MSFT260812P00480000", "bid": 5.85, "bid_size": 99.0, "ask": 6.85, "ask_size": 75.0, "iv": 0.3246, "open_interest": 0.0, "volume": 77.0, "delta": -0.3643, "gamma": 0.015, "vega": 0.2883, "theta": -0.533, "rho": -0.0407, "theo": 6.3731, "change": -14.42, "open": 11.3, "high": 11.3, "low": 5.5, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -69.1607, "prev_day_close": 20.8500003814697}, {"option": "MSFT260812C00482500", "bid": 12.1, "bid_size": 67.0, "ask": 13.75, "ask_size": 103.0, "iv": 0.3256, "open_interest": 15.0, "volume": 57.0, "delta": 0.5983, "gamma": 0.0155, "vega": 0.2966, "theta": -0.5455, "rho": 0.0688, "theo": 12.8844, "change": 11.185, "open": 11.0, "high": 14.9, "low": 9.41, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-08-03T14:25:54", "percent_change": 350.078, "prev_day_close": 3.1949999332428}, {"option": "MSFT260812P00482500", "bid": 6.75, "bid_size": 56.0, "ask": 7.85, "ask_size": 22.0, "iv": 0.3227, "open_interest": 0.0, "volume": 9.0, "delta": -0.4026, "gamma": 0.0156, "vega": 0.2967, "theta": -0.5483, "rho": -0.045, "theo": 7.3442, "change": -15.88, "open": 10.15, "high": 10.15, "low": 6.79, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-08-03T15:45:14", "percent_change": -69.9559, "prev_day_close": 22.6999998092651}, {"option": "MSFT260812C00485000", "bid": 10.8, "bid_size": 104.0, "ask": 12.35, "ask_size": 107.0, "iv": 0.3271, "open_interest": 142.0, "volume": 178.0, "delta": 0.559, "gamma": 0.0158, "vega": 0.3026, "theta": -0.5558, "rho": 0.0644, "theo": 11.4596, "change": 9.72, "open": 5.3, "high": 14.35, "low": 5.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:49:05", "percent_change": 376.744, "prev_day_close": 2.58000004291534}, {"option": "MSFT260812P00485000", "bid": 7.85, "bid_size": 39.0, "ask": 9.0, "ask_size": 69.0, "iv": 0.3234, "open_interest": 0.0, "volume": 116.0, "delta": -0.442, "gamma": 0.0159, "vega": 0.3026, "theta": -0.5584, "rho": -0.0488, "theo": 8.4199, "change": -16.1, "open": 7.95, "high": 10.95, "low": 7.1, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:57:07", "percent_change": -65.4472, "prev_day_close": 24.6000003814697}, {"option": "MSFT260812C00490000", "bid": 8.1, "bid_size": 160.0, "ask": 9.5, "ask_size": 113.0, "iv": 0.3178, "open_interest": 61.0, "volume": 89.0, "delta": 0.4791, "gamma": 0.0161, "vega": 0.3055, "theta": -0.5593, "rho": 0.0553, "theo": 8.9271, "change": 7.53, "open": 4.55, "high": 11.1, "low": 4.55, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-08-03T15:51:25", "percent_change": 432.759, "prev_day_close": 1.7399999499321}, {"option": "MSFT260812P00490000", "bid": 10.15, "bid_size": 115.0, "ask": 11.6, "ask_size": 136.0, "iv": 0.3214, "open_interest": 1.0, "volume": 91.0, "delta": -0.5223, "gamma": 0.0162, "vega": 0.3053, "theta": -0.5618, "rho": -0.0569, "theo": 10.8894, "change": -18.5, "open": 12.0, "high": 13.5, "low": 9.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:50:43", "percent_change": -63.7931, "prev_day_close": 29.0}, {"option": "MSFT260812C00495000", "bid": 6.15, "bid_size": 172.0, "ask": 7.35, "ask_size": 207.0, "iv": 0.3191, "open_interest": 49.0, "volume": 92.0, "delta": 0.4005, "gamma": 0.0156, "vega": 0.2965, "theta": -0.5403, "rho": 0.0464, "theo": 6.8135, "change": 5.72, "open": 2.9, "high": 8.8, "low": 2.9, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 465.041, "prev_day_close": 1.22999998927116}, {"option": "MSFT260812P00495000", "bid": 13.05, "bid_size": 113.0, "ask": 14.45, "ask_size": 60.0, "iv": 0.3203, "open_interest": 5.0, "volume": 2.0, "delta": -0.6014, "gamma": 0.0157, "vega": 0.296, "theta": -0.5427, "rho": -0.0636, "theo": 13.7797, "change": -21.25, "open": 11.95, "high": 12.3, "low": 11.95, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T14:34:04", "percent_change": -63.3383, "prev_day_close": 33.5499992370606}, {"option": "MSFT260812C00500000", "bid": 4.6, "bid_size": 108.0, "ask": 5.75, "ask_size": 132.0, "iv": 0.324, "open_interest": 171.0, "volume": 178.0, "delta": 0.3264, "gamma": 0.0146, "vega": 0.2771, "theta": -0.5016, "rho": 0.0379, "theo": 5.0981, "change": 4.15, "open": 2.75, "high": 7.2, "low": 2.75, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 488.235, "prev_day_close": 0.849999994039536}, {"option": "MSFT260812P00500000", "bid": 16.4, "bid_size": 68.0, "ask": 17.8, "ask_size": 45.0, "iv": 0.3223, "open_interest": 10.0, "volume": 14.0, "delta": -0.676, "gamma": 0.0147, "vega": 0.276, "theta": -0.5041, "rho": -0.0697, "theo": 17.0707, "change": -21.83, "open": 19.0, "high": 19.8, "low": 15.15, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-08-03T15:10:54", "percent_change": -57.2966, "prev_day_close": 38.1000003814697}, {"option": "MSFT260812C00505000", "bid": 3.3, "bid_size": 122.0, "ask": 4.35, "ask_size": 210.0, "iv": 0.3251, "open_interest": 90.0, "volume": 85.0, "delta": 0.2597, "gamma": 0.0131, "vega": 0.2497, "theta": -0.4485, "rho": 0.0302, "theo": 3.7453, "change": 3.7, "open": 2.56, "high": 5.0, "low": 2.35, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:28:55", "percent_change": 672.727, "prev_day_close": 0.549999997019768}, {"option": "MSFT260812P00505000", "bid": 19.75, "bid_size": 46.0, "ask": 21.55, "ask_size": 49.0, "iv": 0.3188, "open_interest": 6.0, "volume": 3.0, "delta": -0.7433, "gamma": 0.0132, "vega": 0.2479, "theta": -0.4514, "rho": -0.0724, "theo": 20.7271, "change": -21.475, "open": 20.55, "high": 21.45, "low": 20.55, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-08-03T09:51:02", "percent_change": -50.0291, "prev_day_close": 42.9250011444092}, {"option": "MSFT260812C00510000", "bid": 2.33, "bid_size": 59.0, "ask": 3.25, "ask_size": 246.0, "iv": 0.327, "open_interest": 2.0, "volume": 216.0, "delta": 0.2021, "gamma": 0.0113, "vega": 0.2176, "theta": -0.3875, "rho": 0.0235, "theo": 2.7082, "change": 2.485, "open": 1.85, "high": 4.45, "low": 1.85, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 788.889, "prev_day_close": 0.315000002272427}, {"option": "MSFT260812P00510000", "bid": 24.0, "bid_size": 60.0, "ask": 25.55, "ask_size": 19.0, "iv": 0.3267, "open_interest": 0.0, "volume": 4.0, "delta": -0.8017, "gamma": 0.0115, "vega": 0.2146, "theta": -0.3911, "rho": -0.0739, "theo": 24.7025, "change": -24.175, "open": 23.08, "high": 23.6, "low": 23.08, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-08-03T15:35:38", "percent_change": -50.6548, "prev_day_close": 47.7250003814697}, {"option": "MSFT260812C00515000", "bid": 1.77, "bid_size": 26.0, "ask": 2.4, "ask_size": 187.0, "iv": 0.3336, "open_interest": 20.0, "volume": 140.0, "delta": 0.1543, "gamma": 0.0095, "vega": 0.1841, "theta": -0.3248, "rho": 0.0179, "theo": 1.9343, "change": 1.865, "open": 1.83, "high": 3.4, "low": 1.6, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:49:13", "percent_change": 497.333, "prev_day_close": 0.375}, {"option": "MSFT260812P00515000", "bid": 27.55, "bid_size": 20.0, "ask": 30.35, "ask_size": 22.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0097, "vega": 0.1797, "theta": -0.3294, "rho": -0.0729, "theo": 28.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6750011444092}, {"option": "MSFT260812C00520000", "bid": 1.22, "bid_size": 26.0, "ask": 1.6, "ask_size": 166.0, "iv": 0.3309, "open_interest": 1.0, "volume": 266.0, "delta": 0.116, "gamma": 0.0077, "vega": 0.1519, "theta": -0.2656, "rho": 0.0135, "theo": 1.3703, "change": 1.27, "open": 1.28, "high": 2.5, "low": 1.13, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:50:48", "percent_change": 635.0, "prev_day_close": 0.200000002980232}, {"option": "MSFT260812P00520000", "bid": 32.0, "bid_size": 40.0, "ask": 34.5, "ask_size": 15.0, "iv": 0.3173, "open_interest": 0.0, "volume": 4.0, "delta": -0.8898, "gamma": 0.008, "vega": 0.146, "theta": -0.2709, "rho": -0.0693, "theo": 33.4005, "change": -22.695, "open": 33.53, "high": 34.73, "low": 33.53, "tick": "up", "last_trade_price": 34.73, "last_trade_time": "2026-08-03T12:00:20", "percent_change": -39.5211, "prev_day_close": 57.4249992370606}, {"option": "MSFT260812C00525000", "bid": 0.8, "bid_size": 126.0, "ask": 1.15, "ask_size": 193.0, "iv": 0.3326, "open_interest": 10.0, "volume": 40.0, "delta": 0.0863, "gamma": 0.0062, "vega": 0.1228, "theta": -0.2131, "rho": 0.01, "theo": 0.9672, "change": 0.45, "open": 2.15, "high": 2.15, "low": 0.88, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 75.0, "prev_day_close": 0.600000023841858}, {"option": "MSFT260812P00525000", "bid": 36.6, "bid_size": 12.0, "ask": 39.7, "ask_size": 12.0, "iv": 0.343, "open_interest": 0.0, "volume": 2.0, "delta": -0.9205, "gamma": 0.0064, "vega": 0.1154, "theta": -0.219, "rho": -0.0631, "theo": 38.0207, "change": -21.925, "open": 40.55, "high": 40.55, "low": 40.55, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-08-03T10:36:08", "percent_change": -35.094, "prev_day_close": 62.4750022888184}, {"option": "MSFT260814C00270000", "bid": 215.95, "bid_size": 1.0, "ask": 219.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0959, "theo": 217.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.13, "last_trade_time": "2026-07-07T12:21:56", "percent_change": 0.0, "prev_day_close": 193.125}, {"option": "MSFT260814P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.2064, "open_interest": 349.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": -0.705, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:37:28", "percent_change": -93.3775, "prev_day_close": 0.754999995231628}, {"option": "MSFT260814C00280000", "bid": 205.85, "bid_size": 4.0, "ask": 209.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0995, "theo": 207.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.274993896484}, {"option": "MSFT260814P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.137, "open_interest": 61.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:45:33", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "MSFT260814C00290000", "bid": 195.95, "bid_size": 7.0, "ask": 199.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.103, "theo": 197.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.375}, {"option": "MSFT260814P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 22.0, "iv": 0.9641, "open_interest": 53.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260814C00300000", "bid": 186.5, "bid_size": 9.0, "ask": 189.45, "ask_size": 10.0, "iv": 0.9058, "open_interest": 17.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1066, "theo": 187.9641, "change": 27.3, "open": 188.69, "high": 190.35, "low": 188.69, "tick": "up", "last_trade_price": 190.35, "last_trade_time": "2026-08-03T09:52:33", "percent_change": 16.7433, "prev_day_close": 163.050003051758}, {"option": "MSFT260814P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.9264, "open_interest": 179.0, "volume": 10.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0022, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:24:06", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "MSFT260814C00305000", "bid": 181.0, "bid_size": 1.0, "ask": 184.9, "ask_size": 1.0, "iv": 0.8299, "open_interest": 15.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1083, "theo": 182.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.6, "last_trade_time": "2026-07-30T09:49:25", "percent_change": 0.0, "prev_day_close": 158.025001525879}, {"option": "MSFT260814P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.9141, "open_interest": 71.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0027, "rho": 0.0, "theo": 0.0054, "change": 0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:31:36", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "MSFT260814C00310000", "bid": 176.15, "bid_size": 5.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1101, "theo": 177.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.48, "last_trade_time": "2026-07-27T09:39:30", "percent_change": 0.0, "prev_day_close": 153.025001525879}, {"option": "MSFT260814P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 55.0, "iv": 1.1915, "open_interest": 458.0, "volume": 3.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0034, "rho": -0.0001, "theo": 0.0068, "change": -0.27, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:52:30", "percent_change": -67.5, "prev_day_close": 0.400000005960464}, {"option": "MSFT260814C00315000", "bid": 171.65, "bid_size": 6.0, "ask": 174.65, "ask_size": 7.0, "iv": 1.036, "open_interest": 27.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1118, "theo": 172.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.15, "last_trade_time": "2026-07-30T15:55:03", "percent_change": 0.0, "prev_day_close": 148.075004577637}, {"option": "MSFT260814P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8554, "open_interest": 207.0, "volume": 33.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0042, "rho": -0.0001, "theo": 0.0086, "change": -0.485, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:48:10", "percent_change": -97.9798, "prev_day_close": 0.495000004768372}, {"option": "MSFT260814C00320000", "bid": 166.15, "bid_size": 2.0, "ask": 169.85, "ask_size": 7.0, "iv": 0.7618, "open_interest": 29.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1136, "theo": 168.0016, "change": 27.285, "open": 170.36, "high": 170.36, "low": 170.36, "tick": "up", "last_trade_price": 170.36, "last_trade_time": "2026-08-03T15:03:10", "percent_change": 19.0704, "prev_day_close": 143.075004577637}, {"option": "MSFT260814P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 20.0, "iv": 1.0916, "open_interest": 249.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0051, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:21:09", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "MSFT260814C00322500", "bid": 163.95, "bid_size": 8.0, "ask": 166.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1145, "theo": 165.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.575004577637}, {"option": "MSFT260814P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 21.0, "iv": 1.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.0056, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "MSFT260814C00325000", "bid": 161.6, "bid_size": 8.0, "ask": 164.5, "ask_size": 10.0, "iv": 0.8535, "open_interest": 25.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1154, "theo": 163.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-07-24T15:25:07", "percent_change": 0.0, "prev_day_close": 138.075004577637}, {"option": "MSFT260814P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 20.0, "iv": 1.0401, "open_interest": 329.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0023, "theta": -0.0061, "rho": -0.0001, "theo": 0.0134, "change": -0.23, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:31:36", "percent_change": -76.6667, "prev_day_close": 0.300000011920929}, {"option": "MSFT260814C00327500", "bid": 159.25, "bid_size": 8.0, "ask": 162.0, "ask_size": 10.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1162, "theo": 160.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.575004577637}, {"option": "MSFT260814P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 27.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0067, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "MSFT260814C00330000", "bid": 156.65, "bid_size": 8.0, "ask": 159.5, "ask_size": 10.0, "iv": 0.8482, "open_interest": 78.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1171, "theo": 158.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.33, "last_trade_time": "2026-07-30T10:00:00", "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "MSFT260814P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 0.8216, "open_interest": 331.0, "volume": 2436.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0028, "theta": -0.0074, "rho": -0.0002, "theo": 0.0165, "change": -0.02, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:04:18", "percent_change": -22.2222, "prev_day_close": 0.0899999998509884}, {"option": "MSFT260814C00332500", "bid": 154.15, "bid_size": 8.0, "ask": 157.0, "ask_size": 10.0, "iv": 0.8282, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.118, "theo": 155.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.2, "last_trade_time": "2026-07-30T09:36:04", "percent_change": 0.0, "prev_day_close": 130.625}, {"option": "MSFT260814P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 1.0636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0081, "rho": -0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "MSFT260814C00335000", "bid": 151.65, "bid_size": 8.0, "ask": 154.5, "ask_size": 10.0, "iv": 0.8083, "open_interest": 21.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.1188, "theo": 153.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-07-29T13:44:08", "percent_change": 0.0, "prev_day_close": 128.124996185303}, {"option": "MSFT260814P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 178.0, "iv": 0.8562, "open_interest": 360.0, "volume": 41.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0088, "rho": -0.0002, "theo": 0.0202, "change": -0.065, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:56:56", "percent_change": -86.6667, "prev_day_close": 0.0750000001862645}, {"option": "MSFT260814C00337500", "bid": 149.05, "bid_size": 8.0, "ask": 152.0, "ask_size": 10.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.1197, "theo": 150.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.625}, {"option": "MSFT260814P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 55.0, "iv": 1.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0096, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "MSFT260814C00340000", "bid": 146.7, "bid_size": 8.0, "ask": 149.5, "ask_size": 11.0, "iv": 0.7995, "open_interest": 1.0, "volume": 4.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1206, "theo": 148.0463, "change": 27.245, "open": 150.37, "high": 150.37, "low": 150.37, "tick": "up", "last_trade_price": 150.37, "last_trade_time": "2026-08-03T15:03:10", "percent_change": 22.1279, "prev_day_close": 123.125}, {"option": "MSFT260814P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 37.0, "iv": 0.7711, "open_interest": 325.0, "volume": 21.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0105, "rho": -0.0002, "theo": 0.0245, "change": -0.01, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:29:28", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "MSFT260814C00342500", "bid": 144.05, "bid_size": 8.0, "ask": 147.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.1214, "theo": 145.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.674999237061}, {"option": "MSFT260814P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 54.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0114, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "MSFT260814C00345000", "bid": 141.9, "bid_size": 8.0, "ask": 144.55, "ask_size": 9.0, "iv": 0.8558, "open_interest": 12.0, "volume": 10.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1223, "theo": 143.0591, "change": 25.665, "open": 143.84, "high": 143.84, "low": 143.84, "tick": "no_change", "last_trade_price": 143.84, "last_trade_time": "2026-08-03T10:11:24", "percent_change": 21.7178, "prev_day_close": 118.174999237061}, {"option": "MSFT260814P00345000", "bid": 0.01, "bid_size": 9.0, "ask": 0.11, "ask_size": 101.0, "iv": 0.749, "open_interest": 286.0, "volume": 95.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0123, "rho": -0.0003, "theo": 0.0295, "change": -0.155, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -93.9394, "prev_day_close": 0.165000000968575}, {"option": "MSFT260814C00347500", "bid": 139.5, "bid_size": 9.0, "ask": 142.05, "ask_size": 10.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.1232, "theo": 140.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.674999237061}, {"option": "MSFT260814P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 244.0, "iv": 0.8798, "open_interest": 167.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0133, "rho": -0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T13:23:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSFT260814C00350000", "bid": 136.75, "bid_size": 8.0, "ask": 139.55, "ask_size": 10.0, "iv": 0.7714, "open_interest": 40.0, "volume": 10.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.124, "theo": 138.0727, "change": 25.695, "open": 138.87, "high": 138.87, "low": 138.87, "tick": "no_change", "last_trade_price": 138.87, "last_trade_time": "2026-08-03T10:11:24", "percent_change": 22.7038, "prev_day_close": 113.174999237061}, {"option": "MSFT260814P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 133.0, "iv": 0.7206, "open_interest": 593.0, "volume": 118.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0144, "rho": -0.0004, "theo": 0.0353, "change": -0.02, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:26:10", "percent_change": -22.2222, "prev_day_close": 0.0899999979883432}, {"option": "MSFT260814C00352500", "bid": 134.0, "bid_size": 8.0, "ask": 137.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0002, "rho": 0.1249, "theo": 135.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.93, "last_trade_time": "2026-07-31T13:13:25", "percent_change": 0.0, "prev_day_close": 110.974998474121}, {"option": "MSFT260814P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 141.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0155, "rho": -0.0004, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "MSFT260814C00355000", "bid": 131.6, "bid_size": 8.0, "ask": 134.55, "ask_size": 10.0, "iv": 0.6469, "open_interest": 46.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0016, "rho": 0.1257, "theo": 133.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.22, "last_trade_time": "2026-07-29T09:46:19", "percent_change": 0.0, "prev_day_close": 108.224998474121}, {"option": "MSFT260814P00355000", "bid": 0.01, "bid_size": 10.0, "ask": 0.14, "ask_size": 167.0, "iv": 0.7088, "open_interest": 249.0, "volume": 49.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0167, "rho": -0.0004, "theo": 0.0421, "change": -0.03, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:05:45", "percent_change": -33.3333, "prev_day_close": 0.0900000026449561}, {"option": "MSFT260814C00357500", "bid": 129.05, "bid_size": 8.0, "ask": 132.05, "ask_size": 10.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0032, "rho": 0.1266, "theo": 130.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.724998474121}, {"option": "MSFT260814P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 56.0, "iv": 1.0071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0074, "theta": -0.018, "rho": -0.0005, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "MSFT260814C00360000", "bid": 126.8, "bid_size": 10.0, "ask": 129.55, "ask_size": 14.0, "iv": 0.7188, "open_interest": 169.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.008, "theta": -0.0048, "rho": 0.1274, "theo": 128.1026, "change": 25.2, "open": 128.45, "high": 128.45, "low": 128.45, "tick": "up", "last_trade_price": 128.45, "last_trade_time": "2026-08-03T10:13:07", "percent_change": 24.4068, "prev_day_close": 103.25}, {"option": "MSFT260814P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6524, "open_interest": 573.0, "volume": 16.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.008, "theta": -0.0193, "rho": -0.0005, "theo": 0.0498, "change": -0.05, "open": 0.07, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:51:55", "percent_change": -50.0, "prev_day_close": 0.0999999977648258}, {"option": "MSFT260814C00362500", "bid": 124.0, "bid_size": 8.0, "ask": 127.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0064, "rho": 0.1282, "theo": 125.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-07-29T15:57:17", "percent_change": 0.0, "prev_day_close": 100.775001525879}, {"option": "MSFT260814P00362500", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 270.0, "iv": 0.9368, "open_interest": 51.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0207, "rho": -0.0006, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T10:50:32", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "MSFT260814C00365000", "bid": 121.55, "bid_size": 8.0, "ask": 124.6, "ask_size": 10.0, "iv": 0.5574, "open_interest": 45.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0082, "rho": 0.1291, "theo": 123.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.25, "last_trade_time": "2026-07-30T12:42:06", "percent_change": 0.0, "prev_day_close": 98.2750015258789}, {"option": "MSFT260814P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.6253, "open_interest": 537.0, "volume": 152.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0221, "rho": -0.0006, "theo": 0.0586, "change": -0.135, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:46:11", "percent_change": -72.973, "prev_day_close": 0.185000002384186}, {"option": "MSFT260814C00367500", "bid": 119.3, "bid_size": 8.0, "ask": 122.1, "ask_size": 9.0, "iv": 0.6833, "open_interest": 17.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0101, "theta": -0.01, "rho": 0.1299, "theo": 120.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.4, "last_trade_time": "2026-07-30T10:53:48", "percent_change": 0.0, "prev_day_close": 95.8250007629394}, {"option": "MSFT260814P00367500", "bid": 0.0, "bid_size": 0.0, "ask": 1.89, "ask_size": 280.0, "iv": 0.9088, "open_interest": 26.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0237, "rho": -0.0006, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T09:44:44", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "MSFT260814C00370000", "bid": 117.1, "bid_size": 10.0, "ask": 119.6, "ask_size": 10.0, "iv": 0.7352, "open_interest": 82.0, "volume": 1.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0109, "theta": -0.0119, "rho": 0.1307, "theo": 118.137, "change": 27.925, "open": 121.25, "high": 121.25, "low": 121.25, "tick": "up", "last_trade_price": 121.25, "last_trade_time": "2026-08-03T14:51:55", "percent_change": 29.9223, "prev_day_close": 93.3250007629394}, {"option": "MSFT260814P00370000", "bid": 0.01, "bid_size": 51.0, "ask": 0.2, "ask_size": 170.0, "iv": 0.6488, "open_interest": 345.0, "volume": 23.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0109, "theta": -0.0253, "rho": -0.0007, "theo": 0.0687, "change": -0.08, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:44:26", "percent_change": -50.0, "prev_day_close": 0.160000001080334}, {"option": "MSFT260814C00372500", "bid": 114.15, "bid_size": 8.0, "ask": 117.1, "ask_size": 10.0, "iv": 0.5886, "open_interest": 2.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0117, "theta": -0.0138, "rho": 0.1316, "theo": 115.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.1, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 90.875}, {"option": "MSFT260814P00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 267.0, "iv": 0.7539, "open_interest": 56.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0117, "theta": -0.027, "rho": -0.0008, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T11:08:41", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "MSFT260814C00375000", "bid": 111.55, "bid_size": 17.0, "ask": 114.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 69.0, "volume": 6.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0159, "rho": 0.1324, "theo": 113.1562, "change": 27.6, "open": 104.2, "high": 116.0, "low": 104.2, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-08-03T09:51:51", "percent_change": 31.2217, "prev_day_close": 88.3999977111816}, {"option": "MSFT260814P00375000", "bid": 0.01, "bid_size": 26.0, "ask": 0.35, "ask_size": 201.0, "iv": 0.6627, "open_interest": 251.0, "volume": 16.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0287, "rho": -0.0008, "theo": 0.0801, "change": -0.265, "open": 0.26, "high": 0.26, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:58:11", "percent_change": -81.5385, "prev_day_close": 0.325000002980232}, {"option": "MSFT260814C00377500", "bid": 109.3, "bid_size": 8.0, "ask": 112.15, "ask_size": 10.0, "iv": 0.6305, "open_interest": 36.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0136, "theta": -0.018, "rho": 0.1332, "theo": 110.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.05, "last_trade_time": "2026-07-29T14:38:08", "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "MSFT260814P00377500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 203.0, "iv": 0.6589, "open_interest": 34.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0306, "rho": -0.0009, "theo": 0.0864, "change": -0.125, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T09:40:06", "percent_change": -58.1395, "prev_day_close": 0.214999996125698}, {"option": "MSFT260814C00380000", "bid": 107.05, "bid_size": 39.0, "ask": 109.65, "ask_size": 85.0, "iv": 0.6674, "open_interest": 189.0, "volume": 6.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0202, "rho": 0.134, "theo": 108.177, "change": 27.075, "open": 99.32, "high": 110.0, "low": 99.32, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-03T09:40:41", "percent_change": 32.65, "prev_day_close": 82.9249992370606}, {"option": "MSFT260814P00380000", "bid": 0.05, "bid_size": 21.0, "ask": 0.46, "ask_size": 233.0, "iv": 0.6633, "open_interest": 439.0, "volume": 131.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0325, "rho": -0.001, "theo": 0.0932, "change": -0.175, "open": 0.98, "high": 0.98, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:37:00", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "MSFT260814C00382500", "bid": 104.25, "bid_size": 8.0, "ask": 107.15, "ask_size": 10.0, "iv": 0.5831, "open_interest": 63.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0226, "rho": 0.1348, "theo": 105.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.63, "last_trade_time": "2026-07-30T09:58:08", "percent_change": 0.0, "prev_day_close": 80.9749984741211}, {"option": "MSFT260814P00382500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 221.0, "iv": 0.6498, "open_interest": 45.0, "volume": 3.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0346, "rho": -0.0011, "theo": 0.1005, "change": -0.15, "open": 0.33, "high": 0.33, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:27:08", "percent_change": -62.5, "prev_day_close": 0.239999998360872}, {"option": "MSFT260814C00385000", "bid": 101.85, "bid_size": 20.0, "ask": 104.65, "ask_size": 82.0, "iv": 0.5939, "open_interest": 236.0, "volume": 5.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0169, "theta": -0.025, "rho": 0.1356, "theo": 103.1997, "change": 25.26, "open": 102.65, "high": 105.0, "low": 102.65, "tick": "down", "last_trade_price": 104.16, "last_trade_time": "2026-08-03T15:13:51", "percent_change": 32.0152, "prev_day_close": 78.9000015258789}, {"option": "MSFT260814P00385000", "bid": 0.05, "bid_size": 23.0, "ask": 0.37, "ask_size": 200.0, "iv": 0.6162, "open_interest": 204.0, "volume": 22.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0169, "theta": -0.0367, "rho": -0.0012, "theo": 0.1082, "change": -0.245, "open": 1.03, "high": 1.03, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:18:42", "percent_change": -73.1343, "prev_day_close": 0.33500000089407}, {"option": "MSFT260814C00387500", "bid": 99.1, "bid_size": 10.0, "ask": 102.15, "ask_size": 9.0, "iv": 0.4809, "open_interest": 65.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0181, "theta": -0.0275, "rho": 0.1364, "theo": 100.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.65, "last_trade_time": "2026-07-30T10:57:03", "percent_change": 0.0, "prev_day_close": 76.0250015258789}, {"option": "MSFT260814P00387500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 246.0, "iv": 0.6663, "open_interest": 61.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0181, "theta": -0.039, "rho": -0.0013, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-07-31T15:31:46", "percent_change": 0.0, "prev_day_close": 0.564999990165234}, {"option": "MSFT260814C00390000", "bid": 97.0, "bid_size": 18.0, "ask": 99.7, "ask_size": 57.0, "iv": 0.6013, "open_interest": 643.0, "volume": 116.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.0195, "theta": -0.0302, "rho": 0.1372, "theo": 98.2247, "change": 27.015, "open": 87.39, "high": 100.24, "low": 87.17, "tick": "up", "last_trade_price": 100.24, "last_trade_time": "2026-08-03T15:05:39", "percent_change": 36.8931, "prev_day_close": 73.2250022888184}, {"option": "MSFT260814P00390000", "bid": 0.09, "bid_size": 1.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.5458, "open_interest": 357.0, "volume": 107.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0195, "theta": -0.0414, "rho": -0.0014, "theo": 0.1255, "change": -0.295, "open": 0.4, "high": 0.4, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:15:46", "percent_change": -72.8395, "prev_day_close": 0.405000001192093}, {"option": "MSFT260814C00392500", "bid": 94.15, "bid_size": 8.0, "ask": 97.2, "ask_size": 9.0, "iv": 0.5008, "open_interest": 47.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0005, "vega": 0.021, "theta": -0.033, "rho": 0.1379, "theo": 95.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.77, "last_trade_time": "2026-07-31T15:14:58", "percent_change": 0.0, "prev_day_close": 71.125}, {"option": "MSFT260814P00392500", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 252.0, "iv": 0.6182, "open_interest": 74.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0005, "vega": 0.021, "theta": -0.0439, "rho": -0.0015, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-07-31T15:55:41", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "MSFT260814C00395000", "bid": 91.9, "bid_size": 97.0, "ask": 94.7, "ask_size": 120.0, "iv": 0.551, "open_interest": 645.0, "volume": 168.0, "delta": 0.99, "gamma": 0.0006, "vega": 0.0225, "theta": -0.0359, "rho": 0.1387, "theo": 93.2526, "change": 25.86, "open": 82.46, "high": 96.0, "low": 82.24, "tick": "up", "last_trade_price": 94.56, "last_trade_time": "2026-08-03T15:35:49", "percent_change": 37.6419, "prev_day_close": 68.6999969482422}, {"option": "MSFT260814P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 72.0, "iv": 0.5037, "open_interest": 520.0, "volume": 109.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.0226, "theta": -0.0465, "rho": -0.0016, "theo": 0.1457, "change": -0.32, "open": 0.62, "high": 0.62, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:42:02", "percent_change": -76.1905, "prev_day_close": 0.419999986886978}, {"option": "MSFT260814C00397500", "bid": 89.2, "bid_size": 8.0, "ask": 92.2, "ask_size": 9.0, "iv": 0.4866, "open_interest": 67.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0006, "vega": 0.0242, "theta": -0.039, "rho": 0.1394, "theo": 90.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-07-31T14:10:54", "percent_change": 0.0, "prev_day_close": 66.2249984741211}, {"option": "MSFT260814P00397500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 88.0, "iv": 0.5409, "open_interest": 77.0, "volume": 1.0, "delta": -0.0106, "gamma": 0.0006, "vega": 0.0242, "theta": -0.0494, "rho": -0.0017, "theo": 0.1571, "change": -0.33, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:45:49", "percent_change": -71.7391, "prev_day_close": 0.46000000834465}, {"option": "MSFT260814C00400000", "bid": 87.1, "bid_size": 44.0, "ask": 89.75, "ask_size": 94.0, "iv": 0.5589, "open_interest": 751.0, "volume": 40.0, "delta": 0.9882, "gamma": 0.0007, "vega": 0.026, "theta": -0.0423, "rho": 0.1402, "theo": 88.2841, "change": 26.665, "open": 76.3, "high": 91.05, "low": 76.3, "tick": "up", "last_trade_price": 90.54, "last_trade_time": "2026-08-03T15:28:20", "percent_change": 41.7456, "prev_day_close": 63.8750019073486}, {"option": "MSFT260814P00400000", "bid": 0.1, "bid_size": 59.0, "ask": 0.22, "ask_size": 100.0, "iv": 0.5091, "open_interest": 467.0, "volume": 648.0, "delta": -0.0115, "gamma": 0.0007, "vega": 0.026, "theta": -0.0524, "rho": -0.0019, "theo": 0.1695, "change": -0.45, "open": 0.16, "high": 0.33, "low": 0.12, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -71.4286, "prev_day_close": 0.629999995231628}, {"option": "MSFT260814C00402500", "bid": 84.55, "bid_size": 8.0, "ask": 87.25, "ask_size": 10.0, "iv": 0.5359, "open_interest": 54.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0008, "vega": 0.028, "theta": -0.0458, "rho": 0.1409, "theo": 85.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-07-31T14:22:31", "percent_change": 0.0, "prev_day_close": 61.3499984741211}, {"option": "MSFT260814P00402500", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 69.0, "iv": 0.5085, "open_interest": 117.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0008, "vega": 0.028, "theta": -0.0556, "rho": -0.0021, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-07-31T15:09:41", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "MSFT260814C00405000", "bid": 81.9, "bid_size": 88.0, "ask": 84.75, "ask_size": 100.0, "iv": 0.4968, "open_interest": 1099.0, "volume": 11.0, "delta": 0.9861, "gamma": 0.0008, "vega": 0.0302, "theta": -0.0496, "rho": 0.1416, "theo": 83.3203, "change": 27.075, "open": 75.21, "high": 85.9, "low": 75.21, "tick": "no_change", "last_trade_price": 85.9, "last_trade_time": "2026-08-03T14:58:02", "percent_change": 46.0263, "prev_day_close": 58.8250007629394}, {"option": "MSFT260814P00405000", "bid": 0.1, "bid_size": 125.0, "ask": 0.24, "ask_size": 72.0, "iv": 0.485, "open_interest": 288.0, "volume": 275.0, "delta": -0.0137, "gamma": 0.0008, "vega": 0.0302, "theta": -0.0591, "rho": -0.0023, "theo": 0.198, "change": -0.435, "open": 0.53, "high": 0.56, "low": 0.11, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:55:17", "percent_change": -66.4122, "prev_day_close": 0.655000001192093}, {"option": "MSFT260814C00407500", "bid": 79.55, "bid_size": 10.0, "ask": 82.3, "ask_size": 9.0, "iv": 0.5107, "open_interest": 21.0, "volume": 7.0, "delta": 0.9848, "gamma": 0.0009, "vega": 0.0325, "theta": -0.0536, "rho": 0.1422, "theo": 80.8407, "change": 23.61, "open": 72.33, "high": 80.31, "low": 72.33, "tick": "up", "last_trade_price": 80.31, "last_trade_time": "2026-08-03T12:26:28", "percent_change": 41.6402, "prev_day_close": 56.6999988555908}, {"option": "MSFT260814P00407500", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 81.0, "iv": 0.4943, "open_interest": 60.0, "volume": 34.0, "delta": -0.0149, "gamma": 0.0009, "vega": 0.0326, "theta": -0.0628, "rho": -0.0024, "theo": 0.2145, "change": -0.5, "open": 0.11, "high": 0.38, "low": 0.11, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:40:32", "percent_change": -73.5294, "prev_day_close": 0.680000007152557}, {"option": "MSFT260814C00410000", "bid": 77.25, "bid_size": 11.0, "ask": 79.8, "ask_size": 13.0, "iv": 0.5181, "open_interest": 2133.0, "volume": 33.0, "delta": 0.9834, "gamma": 0.001, "vega": 0.0351, "theta": -0.0579, "rho": 0.1429, "theo": 78.3628, "change": 25.425, "open": 76.83, "high": 79.6, "low": 75.23, "tick": "down", "last_trade_price": 79.45, "last_trade_time": "2026-08-03T14:10:54", "percent_change": 47.0615, "prev_day_close": 54.0249996185303}, {"option": "MSFT260814P00410000", "bid": 0.21, "bid_size": 1.0, "ask": 0.32, "ask_size": 44.0, "iv": 0.4868, "open_interest": 291.0, "volume": 443.0, "delta": -0.0163, "gamma": 0.001, "vega": 0.0352, "theta": -0.0669, "rho": -0.0026, "theo": 0.2329, "change": -0.605, "open": 0.61, "high": 0.61, "low": 0.15, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -69.1429, "prev_day_close": 0.875}, {"option": "MSFT260814C00412500", "bid": 74.4, "bid_size": 8.0, "ask": 77.35, "ask_size": 10.0, "iv": 0.4656, "open_interest": 28.0, "volume": 3.0, "delta": 0.9819, "gamma": 0.0011, "vega": 0.0379, "theta": -0.0626, "rho": 0.1435, "theo": 75.8872, "change": 25.33, "open": 75.27, "high": 77.03, "low": 75.27, "tick": "up", "last_trade_price": 77.03, "last_trade_time": "2026-08-03T13:06:13", "percent_change": 48.9942, "prev_day_close": 51.7000007629394}, {"option": "MSFT260814P00412500", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 184.0, "iv": 0.4836, "open_interest": 46.0, "volume": 4.0, "delta": -0.0178, "gamma": 0.0011, "vega": 0.038, "theta": -0.0713, "rho": -0.0029, "theo": 0.2534, "change": -0.675, "open": 0.21, "high": 0.27, "low": 0.21, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T12:33:58", "percent_change": -71.4286, "prev_day_close": 0.944999992847443}, {"option": "MSFT260814C00415000", "bid": 71.85, "bid_size": 71.0, "ask": 74.85, "ask_size": 24.0, "iv": 0.4428, "open_interest": 506.0, "volume": 14.0, "delta": 0.9802, "gamma": 0.0012, "vega": 0.041, "theta": -0.0677, "rho": 0.1441, "theo": 73.4139, "change": 26.06, "open": 75.53, "high": 75.53, "low": 69.68, "tick": "no_change", "last_trade_price": 75.21, "last_trade_time": "2026-08-03T15:36:36", "percent_change": 53.0214, "prev_day_close": 49.1499996185303}, {"option": "MSFT260814P00415000", "bid": 0.22, "bid_size": 35.0, "ask": 0.88, "ask_size": 230.0, "iv": 0.5157, "open_interest": 245.0, "volume": 200.0, "delta": -0.0196, "gamma": 0.0012, "vega": 0.0411, "theta": -0.0761, "rho": -0.0032, "theo": 0.2764, "change": -0.845, "open": 0.71, "high": 0.71, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:50:46", "percent_change": -77.8802, "prev_day_close": 1.08499997854233}, {"option": "MSFT260814C00417500", "bid": 69.35, "bid_size": 8.0, "ask": 72.4, "ask_size": 9.0, "iv": 0.4346, "open_interest": 33.0, "volume": 3.0, "delta": 0.9782, "gamma": 0.0013, "vega": 0.0445, "theta": -0.0732, "rho": 0.1446, "theo": 70.9437, "change": 20.625, "open": 72.3, "high": 72.3, "low": 67.6, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-08-03T11:02:35", "percent_change": 43.9063, "prev_day_close": 46.9750003814697}, {"option": "MSFT260814P00417500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 70.0, "iv": 0.4322, "open_interest": 63.0, "volume": 10.0, "delta": -0.0215, "gamma": 0.0013, "vega": 0.0446, "theta": -0.0814, "rho": -0.0036, "theo": 0.3023, "change": -0.895, "open": 0.6, "high": 0.6, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T10:14:44", "percent_change": -73.6626, "prev_day_close": 1.21499997377396}, {"option": "MSFT260814C00420000", "bid": 67.4, "bid_size": 21.0, "ask": 69.8, "ask_size": 30.0, "iv": 0.4678, "open_interest": 532.0, "volume": 35.0, "delta": 0.976, "gamma": 0.0015, "vega": 0.0483, "theta": -0.0792, "rho": 0.1451, "theo": 68.4769, "change": 27.255, "open": 58.0, "high": 71.68, "low": 58.0, "tick": "up", "last_trade_price": 71.68, "last_trade_time": "2026-08-03T14:53:33", "percent_change": 61.3506, "prev_day_close": 44.4249992370606}, {"option": "MSFT260814P00420000", "bid": 0.3, "bid_size": 49.0, "ask": 0.41, "ask_size": 142.0, "iv": 0.4487, "open_interest": 478.0, "volume": 288.0, "delta": -0.0237, "gamma": 0.0015, "vega": 0.0485, "theta": -0.0872, "rho": -0.0038, "theo": 0.3317, "change": -0.95, "open": 0.73, "high": 0.73, "low": 0.16, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -69.8529, "prev_day_close": 1.36000001430511}, {"option": "MSFT260814C00422500", "bid": 64.7, "bid_size": 10.0, "ask": 67.45, "ask_size": 9.0, "iv": 0.4472, "open_interest": 46.0, "volume": 196.0, "delta": 0.9735, "gamma": 0.0016, "vega": 0.0525, "theta": -0.0859, "rho": 0.1456, "theo": 66.0143, "change": 25.62, "open": 67.85, "high": 67.85, "low": 67.67, "tick": "no_change", "last_trade_price": 67.67, "last_trade_time": "2026-08-03T15:48:03", "percent_change": 60.9275, "prev_day_close": 42.0499992370606}, {"option": "MSFT260814P00422500", "bid": 0.29, "bid_size": 1.0, "ask": 0.47, "ask_size": 42.0, "iv": 0.4386, "open_interest": 56.0, "volume": 81.0, "delta": -0.0262, "gamma": 0.0016, "vega": 0.0526, "theta": -0.0936, "rho": -0.0043, "theo": 0.3654, "change": -1.185, "open": 0.56, "high": 0.56, "low": 0.29, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:29:52", "percent_change": -77.1987, "prev_day_close": 1.5349999666214}, {"option": "MSFT260814C00425000", "bid": 62.35, "bid_size": 11.0, "ask": 64.55, "ask_size": 33.0, "iv": 0.4066, "open_interest": 488.0, "volume": 26.0, "delta": 0.9707, "gamma": 0.0018, "vega": 0.0572, "theta": -0.0932, "rho": 0.146, "theo": 63.5564, "change": 23.16, "open": 57.0, "high": 66.54, "low": 57.0, "tick": "up", "last_trade_price": 63.56, "last_trade_time": "2026-08-03T15:57:14", "percent_change": 57.3267, "prev_day_close": 40.3999996185303}, {"option": "MSFT260814P00425000", "bid": 0.36, "bid_size": 48.0, "ask": 0.49, "ask_size": 91.0, "iv": 0.4316, "open_interest": 334.0, "volume": 116.0, "delta": -0.0291, "gamma": 0.0018, "vega": 0.0573, "theta": -0.1007, "rho": -0.0048, "theo": 0.4038, "change": -1.37, "open": 0.87, "high": 0.87, "low": 0.32, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:50:39", "percent_change": -78.7356, "prev_day_close": 1.74000000953674}, {"option": "MSFT260814C00427500", "bid": 59.6, "bid_size": 10.0, "ask": 62.55, "ask_size": 11.0, "iv": 0.4151, "open_interest": 31.0, "volume": 197.0, "delta": 0.9674, "gamma": 0.002, "vega": 0.0625, "theta": -0.1013, "rho": 0.1463, "theo": 61.1043, "change": 25.415, "open": 56.66, "high": 62.95, "low": 56.66, "tick": "no_change", "last_trade_price": 62.79, "last_trade_time": "2026-08-03T15:48:03", "percent_change": 68.0, "prev_day_close": 37.375}, {"option": "MSFT260814P00427500", "bid": 0.38, "bid_size": 4.0, "ask": 0.49, "ask_size": 21.0, "iv": 0.418, "open_interest": 131.0, "volume": 77.0, "delta": -0.0323, "gamma": 0.002, "vega": 0.0627, "theta": -0.1085, "rho": -0.0053, "theo": 0.4479, "change": -1.545, "open": 0.98, "high": 0.98, "low": 0.33, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T14:12:37", "percent_change": -79.0281, "prev_day_close": 1.9549999833107}, {"option": "MSFT260814C00430000", "bid": 57.6, "bid_size": 21.0, "ask": 60.1, "ask_size": 59.0, "iv": 0.439, "open_interest": 679.0, "volume": 105.0, "delta": 0.9637, "gamma": 0.0022, "vega": 0.0683, "theta": -0.1102, "rho": 0.1465, "theo": 58.6591, "change": 23.525, "open": 56.0, "high": 61.8, "low": 54.14, "tick": "up", "last_trade_price": 58.85, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 66.5959, "prev_day_close": 35.3250007629394}, {"option": "MSFT260814P00430000", "bid": 0.42, "bid_size": 28.0, "ask": 0.56, "ask_size": 71.0, "iv": 0.4113, "open_interest": 359.0, "volume": 379.0, "delta": -0.0361, "gamma": 0.0022, "vega": 0.0686, "theta": -0.1172, "rho": -0.0058, "theo": 0.499, "change": -1.695, "open": 1.07, "high": 1.07, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -77.221, "prev_day_close": 2.1949999332428}, {"option": "MSFT260814C00432500", "bid": 54.95, "bid_size": 8.0, "ask": 57.75, "ask_size": 11.0, "iv": 0.4222, "open_interest": 39.0, "volume": 9.0, "delta": 0.9595, "gamma": 0.0025, "vega": 0.0747, "theta": -0.1201, "rho": 0.1466, "theo": 56.222, "change": 24.18, "open": 47.32, "high": 57.89, "low": 47.32, "tick": "up", "last_trade_price": 57.18, "last_trade_time": "2026-08-03T13:21:11", "percent_change": 73.2727, "prev_day_close": 33.0}, {"option": "MSFT260814P00432500", "bid": 0.29, "bid_size": 139.0, "ask": 0.73, "ask_size": 141.0, "iv": 0.3986, "open_interest": 75.0, "volume": 30.0, "delta": -0.0403, "gamma": 0.0025, "vega": 0.0749, "theta": -0.1268, "rho": -0.0065, "theo": 0.5583, "change": -1.965, "open": 1.23, "high": 1.23, "low": 0.46, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T13:44:02", "percent_change": -80.3681, "prev_day_close": 2.4449999332428}, {"option": "MSFT260814C00435000", "bid": 52.7, "bid_size": 33.0, "ask": 55.15, "ask_size": 44.0, "iv": 0.4142, "open_interest": 305.0, "volume": 51.0, "delta": 0.9546, "gamma": 0.0028, "vega": 0.0819, "theta": -0.131, "rho": 0.1467, "theo": 53.7943, "change": 24.08, "open": 52.38, "high": 56.76, "low": 49.0, "tick": "down", "last_trade_price": 55.33, "last_trade_time": "2026-08-03T15:08:20", "percent_change": 77.056, "prev_day_close": 31.25}, {"option": "MSFT260814P00435000", "bid": 0.55, "bid_size": 80.0, "ask": 0.69, "ask_size": 61.0, "iv": 0.3976, "open_interest": 263.0, "volume": 220.0, "delta": -0.0452, "gamma": 0.0028, "vega": 0.082, "theta": -0.1375, "rho": -0.0073, "theo": 0.627, "change": -2.11, "open": 1.15, "high": 1.15, "low": 0.54, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -77.2894, "prev_day_close": 2.73000001907349}, {"option": "MSFT260814C00437500", "bid": 50.0, "bid_size": 10.0, "ask": 52.85, "ask_size": 9.0, "iv": 0.3972, "open_interest": 89.0, "volume": 1.0, "delta": 0.949, "gamma": 0.0031, "vega": 0.09, "theta": -0.143, "rho": 0.1466, "theo": 51.378, "change": 24.305, "open": 53.43, "high": 53.43, "low": 53.43, "tick": "up", "last_trade_price": 53.43, "last_trade_time": "2026-08-03T10:04:13", "percent_change": 83.4506, "prev_day_close": 29.125}, {"option": "MSFT260814P00437500", "bid": 0.63, "bid_size": 55.0, "ask": 0.93, "ask_size": 145.0, "iv": 0.4, "open_interest": 32.0, "volume": 32.0, "delta": -0.0509, "gamma": 0.0031, "vega": 0.0904, "theta": -0.1493, "rho": -0.0081, "theo": 0.7071, "change": -2.46, "open": 1.21, "high": 1.21, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:01:40", "percent_change": -79.3548, "prev_day_close": 3.10000002384186}, {"option": "MSFT260814C00440000", "bid": 47.85, "bid_size": 47.0, "ask": 50.25, "ask_size": 63.0, "iv": 0.3931, "open_interest": 949.0, "volume": 216.0, "delta": 0.9426, "gamma": 0.0035, "vega": 0.0988, "theta": -0.1563, "rho": 0.1463, "theo": 48.9752, "change": 23.18, "open": 47.8, "high": 52.28, "low": 44.05, "tick": "down", "last_trade_price": 50.13, "last_trade_time": "2026-08-03T15:47:55", "percent_change": 86.0111, "prev_day_close": 26.9500007629395}, {"option": "MSFT260814P00440000", "bid": 0.77, "bid_size": 8.0, "ask": 0.85, "ask_size": 35.0, "iv": 0.3864, "open_interest": 302.0, "volume": 448.0, "delta": -0.0574, "gamma": 0.0035, "vega": 0.099, "theta": -0.1624, "rho": -0.0092, "theo": 0.8009, "change": -2.68, "open": 1.86, "high": 1.87, "low": 0.67, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T15:57:15", "percent_change": -76.5714, "prev_day_close": 3.5}, {"option": "MSFT260814C00442500", "bid": 45.55, "bid_size": 14.0, "ask": 48.1, "ask_size": 38.0, "iv": 0.4006, "open_interest": 144.0, "volume": 34.0, "delta": 0.9352, "gamma": 0.0039, "vega": 0.1085, "theta": -0.1709, "rho": 0.1459, "theo": 46.588, "change": 23.805, "open": 45.26, "high": 48.58, "low": 42.63, "tick": "up", "last_trade_price": 48.58, "last_trade_time": "2026-08-03T14:25:07", "percent_change": 96.0848, "prev_day_close": 24.7750005722046}, {"option": "MSFT260814P00442500", "bid": 0.84, "bid_size": 48.0, "ask": 0.97, "ask_size": 66.0, "iv": 0.3789, "open_interest": 33.0, "volume": 44.0, "delta": -0.0648, "gamma": 0.0039, "vega": 0.1087, "theta": -0.1768, "rho": -0.0104, "theo": 0.9102, "change": -3.04, "open": 1.56, "high": 1.56, "low": 0.81, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:56:46", "percent_change": -76.0, "prev_day_close": 4.0}, {"option": "MSFT260814C00445000", "bid": 43.2, "bid_size": 11.0, "ask": 45.8, "ask_size": 26.0, "iv": 0.3964, "open_interest": 295.0, "volume": 138.0, "delta": 0.9267, "gamma": 0.0044, "vega": 0.1194, "theta": -0.1868, "rho": 0.1453, "theo": 44.2194, "change": 23.1, "open": 43.25, "high": 48.34, "low": 39.0, "tick": "down", "last_trade_price": 45.85, "last_trade_time": "2026-08-03T15:52:53", "percent_change": 101.538, "prev_day_close": 22.75}, {"option": "MSFT260814P00445000", "bid": 1.0, "bid_size": 3.0, "ask": 1.08, "ask_size": 30.0, "iv": 0.3738, "open_interest": 223.0, "volume": 2015.0, "delta": -0.0733, "gamma": 0.0044, "vega": 0.1198, "theta": -0.1926, "rho": -0.0116, "theo": 1.0383, "change": -3.5, "open": 2.63, "high": 2.63, "low": 0.84, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:57:46", "percent_change": -76.9231, "prev_day_close": 4.54999995231628}, {"option": "MSFT260814C00447500", "bid": 40.7, "bid_size": 8.0, "ask": 43.4, "ask_size": 11.0, "iv": 0.3816, "open_interest": 49.0, "volume": 6.0, "delta": 0.917, "gamma": 0.0049, "vega": 0.131, "theta": -0.2042, "rho": 0.1444, "theo": 41.8727, "change": 23.215, "open": 42.87, "high": 44.09, "low": 42.87, "tick": "up", "last_trade_price": 44.09, "last_trade_time": "2026-08-03T15:27:12", "percent_change": 111.21, "prev_day_close": 20.875}, {"option": "MSFT260814P00447500", "bid": 1.12, "bid_size": 40.0, "ask": 1.24, "ask_size": 18.0, "iv": 0.3675, "open_interest": 64.0, "volume": 161.0, "delta": -0.083, "gamma": 0.0049, "vega": 0.1312, "theta": -0.2098, "rho": -0.0132, "theo": 1.1885, "change": -4.15, "open": 2.56, "high": 2.56, "low": 1.04, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:39:31", "percent_change": -78.3019, "prev_day_close": 5.29999995231628}, {"option": "MSFT260814C00450000", "bid": 38.75, "bid_size": 25.0, "ask": 40.75, "ask_size": 51.0, "iv": 0.3767, "open_interest": 1406.0, "volume": 124.0, "delta": 0.906, "gamma": 0.0054, "vega": 0.1437, "theta": -0.2231, "rho": 0.1434, "theo": 39.5511, "change": 21.07, "open": 31.0, "high": 43.03, "low": 30.8, "tick": "down", "last_trade_price": 40.42, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 108.889, "prev_day_close": 19.3499994277954}, {"option": "MSFT260814P00450000", "bid": 1.27, "bid_size": 54.0, "ask": 1.45, "ask_size": 48.0, "iv": 0.3628, "open_interest": 650.0, "volume": 881.0, "delta": -0.0941, "gamma": 0.0054, "vega": 0.1442, "theta": -0.2284, "rho": -0.0151, "theo": 1.3635, "change": -4.545, "open": 2.6, "high": 2.7, "low": 1.2, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:43:45", "percent_change": -77.3617, "prev_day_close": 5.875}, {"option": "MSFT260814C00452500", "bid": 36.25, "bid_size": 76.0, "ask": 38.55, "ask_size": 52.0, "iv": 0.3672, "open_interest": 267.0, "volume": 77.0, "delta": 0.8934, "gamma": 0.006, "vega": 0.1575, "theta": -0.2433, "rho": 0.142, "theo": 37.2591, "change": 20.905, "open": 35.68, "high": 40.07, "low": 33.0, "tick": "down", "last_trade_price": 38.53, "last_trade_time": "2026-08-03T15:22:27", "percent_change": 118.61, "prev_day_close": 17.625}, {"option": "MSFT260814P00452500", "bid": 1.47, "bid_size": 60.0, "ask": 1.75, "ask_size": 142.0, "iv": 0.3608, "open_interest": 102.0, "volume": 64.0, "delta": -0.1068, "gamma": 0.006, "vega": 0.1579, "theta": -0.2486, "rho": -0.0168, "theo": 1.5689, "change": -5.225, "open": 3.45, "high": 3.45, "low": 1.4, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T14:59:20", "percent_change": -78.2772, "prev_day_close": 6.67499995231628}, {"option": "MSFT260814C00455000", "bid": 34.05, "bid_size": 49.0, "ask": 36.05, "ask_size": 68.0, "iv": 0.3566, "open_interest": 717.0, "volume": 174.0, "delta": 0.8791, "gamma": 0.0067, "vega": 0.1719, "theta": -0.2648, "rho": 0.1403, "theo": 35.0011, "change": 20.345, "open": 27.56, "high": 38.1, "low": 27.56, "tick": "up", "last_trade_price": 36.27, "last_trade_time": "2026-08-03T15:55:27", "percent_change": 127.755, "prev_day_close": 15.9249997138977}, {"option": "MSFT260814P00455000", "bid": 1.73, "bid_size": 35.0, "ask": 1.9, "ask_size": 35.0, "iv": 0.3541, "open_interest": 741.0, "volume": 565.0, "delta": -0.1211, "gamma": 0.0067, "vega": 0.1722, "theta": -0.2699, "rho": -0.0191, "theo": 1.808, "change": -5.655, "open": 3.75, "high": 3.75, "low": 1.55, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -75.6522, "prev_day_close": 7.47500014305115}, {"option": "MSFT260814C00457500", "bid": 31.95, "bid_size": 36.0, "ask": 33.8, "ask_size": 57.0, "iv": 0.3545, "open_interest": 117.0, "volume": 64.0, "delta": 0.8631, "gamma": 0.0074, "vega": 0.1874, "theta": -0.2874, "rho": 0.1383, "theo": 32.7818, "change": 18.36, "open": 34.5, "high": 36.0, "low": 28.41, "tick": "down", "last_trade_price": 32.66, "last_trade_time": "2026-08-03T15:50:35", "percent_change": 128.392, "prev_day_close": 14.3000001907349}, {"option": "MSFT260814P00457500", "bid": 1.98, "bid_size": 73.0, "ask": 2.25, "ask_size": 83.0, "iv": 0.351, "open_interest": 150.0, "volume": 81.0, "delta": -0.1373, "gamma": 0.0074, "vega": 0.1881, "theta": -0.2924, "rho": -0.0212, "theo": 2.0863, "change": -6.6, "open": 3.65, "high": 3.7, "low": 1.89, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T14:33:51", "percent_change": -77.6471, "prev_day_close": 8.5}, {"option": "MSFT260814C00460000", "bid": 29.85, "bid_size": 56.0, "ask": 31.85, "ask_size": 87.0, "iv": 0.3576, "open_interest": 1012.0, "volume": 378.0, "delta": 0.8451, "gamma": 0.0081, "vega": 0.2033, "theta": -0.3109, "rho": 0.136, "theo": 30.6071, "change": 17.325, "open": 23.53, "high": 34.0, "low": 22.25, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 134.563, "prev_day_close": 12.875}, {"option": "MSFT260814P00460000", "bid": 2.25, "bid_size": 39.0, "ask": 2.55, "ask_size": 44.0, "iv": 0.3452, "open_interest": 370.0, "volume": 809.0, "delta": -0.1554, "gamma": 0.0081, "vega": 0.2036, "theta": -0.3158, "rho": -0.0243, "theo": 2.4095, "change": -7.005, "open": 5.1, "high": 5.3, "low": 2.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -74.3236, "prev_day_close": 9.42500019073486}, {"option": "MSFT260814C00462500", "bid": 27.6, "bid_size": 67.0, "ask": 29.6, "ask_size": 59.0, "iv": 0.3475, "open_interest": 258.0, "volume": 111.0, "delta": 0.8251, "gamma": 0.0088, "vega": 0.2197, "theta": -0.335, "rho": 0.1333, "theo": 28.4821, "change": 14.68, "open": 29.85, "high": 31.37, "low": 23.88, "tick": "up", "last_trade_price": 26.18, "last_trade_time": "2026-08-03T11:25:47", "percent_change": 127.652, "prev_day_close": 11.5}, {"option": "MSFT260814P00462500", "bid": 2.57, "bid_size": 68.0, "ask": 3.05, "ask_size": 78.0, "iv": 0.3433, "open_interest": 97.0, "volume": 146.0, "delta": -0.1755, "gamma": 0.0089, "vega": 0.2207, "theta": -0.3398, "rho": -0.0268, "theo": 2.7823, "change": -8.005, "open": 3.85, "high": 3.85, "low": 2.4, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T15:46:18", "percent_change": -74.9883, "prev_day_close": 10.6750001907349}, {"option": "MSFT260814C00465000", "bid": 25.7, "bid_size": 34.0, "ask": 27.65, "ask_size": 81.0, "iv": 0.3499, "open_interest": 1142.0, "volume": 200.0, "delta": 0.803, "gamma": 0.0096, "vega": 0.2363, "theta": -0.3592, "rho": 0.1302, "theo": 26.4134, "change": 16.32, "open": 21.15, "high": 29.28, "low": 21.15, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-08-03T15:57:24", "percent_change": 160.0, "prev_day_close": 10.1999998092651}, {"option": "MSFT260814P00465000", "bid": 3.05, "bid_size": 51.0, "ask": 3.35, "ask_size": 31.0, "iv": 0.3383, "open_interest": 246.0, "volume": 362.0, "delta": -0.1977, "gamma": 0.0097, "vega": 0.2368, "theta": -0.364, "rho": -0.0305, "theo": 3.2124, "change": -8.76, "open": 4.4, "high": 5.73, "low": 2.7, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -73.6134, "prev_day_close": 11.9000000953674}, {"option": "MSFT260814C00467500", "bid": 23.7, "bid_size": 51.0, "ask": 25.15, "ask_size": 43.0, "iv": 0.3366, "open_interest": 120.0, "volume": 58.0, "delta": 0.7788, "gamma": 0.0104, "vega": 0.2527, "theta": -0.3832, "rho": 0.1267, "theo": 24.4063, "change": 16.2, "open": 17.95, "high": 27.0, "low": 17.95, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T15:50:42", "percent_change": 180.0, "prev_day_close": 9.0}, {"option": "MSFT260814P00467500", "bid": 3.5, "bid_size": 101.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.3357, "open_interest": 16.0, "volume": 92.0, "delta": -0.222, "gamma": 0.0104, "vega": 0.2538, "theta": -0.3879, "rho": -0.0334, "theo": 3.7035, "change": -9.485, "open": 5.3, "high": 5.3, "low": 3.02, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -71.9924, "prev_day_close": 13.1749997138977}, {"option": "MSFT260814C00470000", "bid": 21.8, "bid_size": 64.0, "ask": 23.2, "ask_size": 49.0, "iv": 0.3344, "open_interest": 818.0, "volume": 344.0, "delta": 0.7525, "gamma": 0.0111, "vega": 0.2688, "theta": -0.4065, "rho": 0.1228, "theo": 22.4677, "change": 14.725, "open": 15.0, "high": 25.71, "low": 15.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-08-03T15:56:49", "percent_change": 185.804, "prev_day_close": 7.92499995231628}, {"option": "MSFT260814P00470000", "bid": 4.2, "bid_size": 2.0, "ask": 4.5, "ask_size": 69.0, "iv": 0.3345, "open_interest": 15.0, "volume": 264.0, "delta": -0.2486, "gamma": 0.0112, "vega": 0.2693, "theta": -0.4111, "rho": -0.0378, "theo": 4.265, "change": -10.275, "open": 6.83, "high": 6.9, "low": 3.65, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -70.4974, "prev_day_close": 14.5750002861023}, {"option": "MSFT260814C00472500", "bid": 20.0, "bid_size": 50.0, "ask": 21.25, "ask_size": 106.0, "iv": 0.3316, "open_interest": 308.0, "volume": 244.0, "delta": 0.7242, "gamma": 0.0119, "vega": 0.2838, "theta": -0.4284, "rho": 0.1185, "theo": 20.6027, "change": 15.755, "open": 14.52, "high": 22.74, "low": 14.52, "tick": "up", "last_trade_price": 22.68, "last_trade_time": "2026-08-03T14:57:12", "percent_change": 227.509, "prev_day_close": 6.92499995231628}, {"option": "MSFT260814P00472500", "bid": 4.65, "bid_size": 24.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.3299, "open_interest": 18.0, "volume": 100.0, "delta": -0.277, "gamma": 0.0119, "vega": 0.285, "theta": -0.433, "rho": -0.041, "theo": 4.8987, "change": -10.99, "open": 6.8, "high": 6.8, "low": 4.05, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-08-03T15:58:02", "percent_change": -68.6875, "prev_day_close": 16.0}, {"option": "MSFT260814C00475000", "bid": 18.35, "bid_size": 57.0, "ask": 19.6, "ask_size": 73.0, "iv": 0.3339, "open_interest": 528.0, "volume": 181.0, "delta": 0.6939, "gamma": 0.0125, "vega": 0.2979, "theta": -0.4484, "rho": 0.1139, "theo": 18.8176, "change": 12.525, "open": 13.0, "high": 21.88, "low": 13.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-08-03T15:58:04", "percent_change": 207.884, "prev_day_close": 6.02500009536743}, {"option": "MSFT260814P00475000", "bid": 5.4, "bid_size": 52.0, "ask": 6.05, "ask_size": 128.0, "iv": 0.3323, "open_interest": 66.0, "volume": 379.0, "delta": -0.3075, "gamma": 0.0126, "vega": 0.2984, "theta": -0.453, "rho": -0.046, "theo": 5.6151, "change": -11.9, "open": 8.65, "high": 9.51, "low": 4.81, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -67.4221, "prev_day_close": 17.6499996185303}, {"option": "MSFT260814C00477500", "bid": 16.65, "bid_size": 54.0, "ask": 17.75, "ask_size": 157.0, "iv": 0.3294, "open_interest": 56.0, "volume": 114.0, "delta": 0.662, "gamma": 0.0131, "vega": 0.3101, "theta": -0.466, "rho": 0.1089, "theo": 17.1168, "change": 13.0, "open": 10.79, "high": 20.05, "low": 10.79, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-08-03T15:21:47", "percent_change": 257.426, "prev_day_close": 5.04999995231628}, {"option": "MSFT260814P00477500", "bid": 6.1, "bid_size": 23.0, "ask": 6.7, "ask_size": 22.0, "iv": 0.3263, "open_interest": 11.0, "volume": 63.0, "delta": -0.3397, "gamma": 0.0132, "vega": 0.311, "theta": -0.4705, "rho": -0.0494, "theo": 6.414, "change": -12.95, "open": 11.32, "high": 11.65, "low": 5.6, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -66.9251, "prev_day_close": 19.3500003814697}, {"option": "MSFT260814C00480000", "bid": 15.15, "bid_size": 15.0, "ask": 16.05, "ask_size": 47.0, "iv": 0.328, "open_interest": 1105.0, "volume": 689.0, "delta": 0.6285, "gamma": 0.0137, "vega": 0.3206, "theta": -0.4806, "rho": 0.1036, "theo": 15.5052, "change": 11.125, "open": 9.6, "high": 18.3, "low": 8.95, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 248.603, "prev_day_close": 4.47500014305115}, {"option": "MSFT260814P00480000", "bid": 6.95, "bid_size": 67.0, "ask": 7.65, "ask_size": 60.0, "iv": 0.3249, "open_interest": 11.0, "volume": 595.0, "delta": -0.3734, "gamma": 0.0138, "vega": 0.321, "theta": -0.485, "rho": -0.0549, "theo": 7.3054, "change": -14.3, "open": 12.14, "high": 12.14, "low": 6.4, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -66.5116, "prev_day_close": 21.5}, {"option": "MSFT260814C00482500", "bid": 13.4, "bid_size": 75.0, "ask": 14.45, "ask_size": 34.0, "iv": 0.3218, "open_interest": 84.0, "volume": 224.0, "delta": 0.5938, "gamma": 0.0141, "vega": 0.3288, "theta": -0.4919, "rho": 0.0982, "theo": 13.9861, "change": 10.5, "open": 9.3, "high": 15.95, "low": 9.3, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T15:50:49", "percent_change": 283.784, "prev_day_close": 3.70000004768372}, {"option": "MSFT260814P00482500", "bid": 7.95, "bid_size": 60.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.3248, "open_interest": 21.0, "volume": 254.0, "delta": -0.4084, "gamma": 0.0142, "vega": 0.3292, "theta": -0.4961, "rho": -0.0582, "theo": 8.2872, "change": -15.25, "open": 12.45, "high": 12.53, "low": 7.31, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -65.7328, "prev_day_close": 23.1999998092651}, {"option": "MSFT260814C00485000", "bid": 12.05, "bid_size": 83.0, "ask": 13.0, "ask_size": 114.0, "iv": 0.3213, "open_interest": 1315.0, "volume": 2510.0, "delta": 0.5582, "gamma": 0.0144, "vega": 0.3345, "theta": -0.4993, "rho": 0.0924, "theo": 12.5626, "change": 9.225, "open": 7.0, "high": 15.11, "low": 7.0, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 286.047, "prev_day_close": 3.22499990463257}, {"option": "MSFT260814P00485000", "bid": 9.05, "bid_size": 20.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.3226, "open_interest": 0.0, "volume": 1528.0, "delta": -0.4442, "gamma": 0.0145, "vega": 0.3346, "theta": -0.5034, "rho": -0.0639, "theo": 9.368, "change": -15.875, "open": 11.59, "high": 12.0, "low": 8.02, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -62.5616, "prev_day_close": 25.375}, {"option": "MSFT260814C00487500", "bid": 10.85, "bid_size": 52.0, "ask": 11.6, "ask_size": 58.0, "iv": 0.3211, "open_interest": 190.0, "volume": 521.0, "delta": 0.5221, "gamma": 0.0146, "vega": 0.3375, "theta": -0.5028, "rho": 0.0866, "theo": 11.2359, "change": 8.52, "open": 7.45, "high": 13.95, "low": 7.25, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 310.949, "prev_day_close": 2.74000000953674}, {"option": "MSFT260814P00487500", "bid": 10.15, "bid_size": 58.0, "ask": 11.05, "ask_size": 88.0, "iv": 0.3231, "open_interest": 2.0, "volume": 329.0, "delta": -0.4807, "gamma": 0.0147, "vega": 0.3373, "theta": -0.5067, "rho": -0.067, "theo": 10.5438, "change": -16.75, "open": 12.65, "high": 13.6, "low": 9.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -61.5809, "prev_day_close": 27.1999998092651}, {"option": "MSFT260814C00490000", "bid": 9.65, "bid_size": 59.0, "ask": 10.35, "ask_size": 17.0, "iv": 0.3204, "open_interest": 1804.0, "volume": 3998.0, "delta": 0.4857, "gamma": 0.0146, "vega": 0.3378, "theta": -0.502, "rho": 0.0807, "theo": 10.0072, "change": 7.645, "open": 5.2, "high": 12.25, "low": 5.2, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 324.628, "prev_day_close": 2.35500001907349}, {"option": "MSFT260814P00490000", "bid": 11.4, "bid_size": 47.0, "ask": 12.25, "ask_size": 32.0, "iv": 0.3208, "open_interest": 2.0, "volume": 1132.0, "delta": -0.5173, "gamma": 0.0147, "vega": 0.3376, "theta": -0.5057, "rho": -0.0722, "theo": 11.8206, "change": -17.35, "open": 16.2, "high": 16.2, "low": 10.15, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -58.9134, "prev_day_close": 29.4500007629394}, {"option": "MSFT260814C00495000", "bid": 7.5, "bid_size": 40.0, "ask": 8.15, "ask_size": 26.0, "iv": 0.3192, "open_interest": 167.0, "volume": 2123.0, "delta": 0.4139, "gamma": 0.0143, "vega": 0.3303, "theta": -0.4885, "rho": 0.0689, "theo": 7.84, "change": 6.205, "open": 3.8, "high": 9.8, "low": 3.8, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 370.448, "prev_day_close": 1.67499995231628}, {"option": "MSFT260814P00495000", "bid": 14.2, "bid_size": 39.0, "ask": 15.15, "ask_size": 14.0, "iv": 0.32, "open_interest": 0.0, "volume": 57.0, "delta": -0.5898, "gamma": 0.0144, "vega": 0.3295, "theta": -0.4917, "rho": -0.0798, "theo": 14.6645, "change": -19.425, "open": 20.65, "high": 20.65, "low": 12.92, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:55:50", "percent_change": -57.5982, "prev_day_close": 33.7250003814697}, {"option": "MSFT260814C00500000", "bid": 5.8, "bid_size": 16.0, "ask": 6.3, "ask_size": 70.0, "iv": 0.3195, "open_interest": 1328.0, "volume": 2705.0, "delta": 0.3455, "gamma": 0.0136, "vega": 0.3128, "theta": -0.4602, "rho": 0.0576, "theo": 6.0461, "change": 4.79, "open": 3.2, "high": 8.0, "low": 2.04, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 412.931, "prev_day_close": 1.16000002622604}, {"option": "MSFT260814P00500000", "bid": 17.2, "bid_size": 38.0, "ask": 18.75, "ask_size": 67.0, "iv": 0.3223, "open_interest": 2.0, "volume": 132.0, "delta": -0.6588, "gamma": 0.0137, "vega": 0.3113, "theta": -0.463, "rho": -0.086, "theo": 17.8846, "change": -20.155, "open": 19.04, "high": 21.61, "low": 16.1, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -52.8656, "prev_day_close": 38.125}, {"option": "MSFT260814C00505000", "bid": 4.35, "bid_size": 57.0, "ask": 4.75, "ask_size": 38.0, "iv": 0.3182, "open_interest": 168.0, "volume": 430.0, "delta": 0.2827, "gamma": 0.0124, "vega": 0.2875, "theta": -0.4206, "rho": 0.0472, "theo": 4.5962, "change": 3.89, "open": 2.49, "high": 6.1, "low": 1.9, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 480.247, "prev_day_close": 0.809999972581864}, {"option": "MSFT260814P00505000", "bid": 20.55, "bid_size": 56.0, "ask": 22.4, "ask_size": 74.0, "iv": 0.3207, "open_interest": 3.0, "volume": 26.0, "delta": -0.7222, "gamma": 0.0126, "vega": 0.2849, "theta": -0.4231, "rho": -0.09, "theo": 21.4518, "change": -23.1, "open": 20.36, "high": 20.36, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T15:30:23", "percent_change": -53.8462, "prev_day_close": 42.8999996185303}, {"option": "MSFT260814C00510000", "bid": 3.3, "bid_size": 14.0, "ask": 3.55, "ask_size": 14.0, "iv": 0.32, "open_interest": 4264.0, "volume": 5544.0, "delta": 0.2272, "gamma": 0.011, "vega": 0.2569, "theta": -0.3738, "rho": 0.038, "theo": 3.4514, "change": 2.855, "open": 1.28, "high": 4.85, "low": 1.28, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 479.832, "prev_day_close": 0.594999998807907}, {"option": "MSFT260814P00510000", "bid": 24.35, "bid_size": 52.0, "ask": 26.15, "ask_size": 71.0, "iv": 0.3179, "open_interest": 2.0, "volume": 20.0, "delta": -0.7784, "gamma": 0.0112, "vega": 0.2529, "theta": -0.3763, "rho": -0.0916, "theo": 25.3268, "change": -24.35, "open": 23.15, "high": 29.3, "low": 23.15, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:30:23", "percent_change": -50.8882, "prev_day_close": 47.8500003814697}, {"option": "MSFT260814C00515000", "bid": 2.41, "bid_size": 15.0, "ask": 2.67, "ask_size": 12.0, "iv": 0.3217, "open_interest": 292.0, "volume": 998.0, "delta": 0.1798, "gamma": 0.0095, "vega": 0.2239, "theta": -0.324, "rho": 0.03, "theo": 2.5669, "change": 2.24, "open": 1.06, "high": 3.65, "low": 1.06, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T15:56:55", "percent_change": 560.0, "prev_day_close": 0.400000013411045}, {"option": "MSFT260814P00515000", "bid": 28.0, "bid_size": 61.0, "ask": 30.4, "ask_size": 76.0, "iv": 0.3103, "open_interest": 2.0, "volume": 11.0, "delta": -0.8265, "gamma": 0.0097, "vega": 0.2179, "theta": -0.3267, "rho": -0.0913, "theo": 29.465, "change": -25.275, "open": 30.3, "high": 30.3, "low": 27.45, "tick": "no_change", "last_trade_price": 27.45, "last_trade_time": "2026-08-03T14:26:07", "percent_change": -47.9374, "prev_day_close": 52.7250003814697}, {"option": "MSFT260814C00520000", "bid": 1.81, "bid_size": 32.0, "ask": 2.09, "ask_size": 254.0, "iv": 0.3283, "open_interest": 203.0, "volume": 2559.0, "delta": 0.1404, "gamma": 0.008, "vega": 0.1911, "theta": -0.275, "rho": 0.0234, "theo": 1.8965, "change": 1.71, "open": 0.76, "high": 2.85, "low": 0.76, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 743.478, "prev_day_close": 0.23000000230968}, {"option": "MSFT260814P00520000", "bid": 32.35, "bid_size": 34.0, "ask": 35.15, "ask_size": 94.0, "iv": 0.3216, "open_interest": 0.0, "volume": 8.0, "delta": -0.8666, "gamma": 0.0082, "vega": 0.1832, "theta": -0.2781, "rho": -0.0866, "theo": 33.8198, "change": -26.65, "open": 34.6, "high": 34.7, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T14:38:47", "percent_change": -46.2272, "prev_day_close": 57.6499996185303}, {"option": "MSFT260814C00525000", "bid": 1.3, "bid_size": 17.0, "ask": 1.47, "ask_size": 55.0, "iv": 0.3281, "open_interest": 45.0, "volume": 537.0, "delta": 0.1086, "gamma": 0.0066, "vega": 0.1602, "theta": -0.2296, "rho": 0.0181, "theo": 1.3967, "change": 1.26, "open": 0.88, "high": 2.19, "low": 0.88, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:52:28", "percent_change": 484.615, "prev_day_close": 0.259999997913837}, {"option": "MSFT260814P00525000", "bid": 37.0, "bid_size": 25.0, "ask": 39.35, "ask_size": 25.0, "iv": 0.3165, "open_interest": 0.0, "volume": 7.0, "delta": -0.8992, "gamma": 0.0069, "vega": 0.151, "theta": -0.2332, "rho": -0.0839, "theo": 38.347, "change": -24.1, "open": 37.5, "high": 38.5, "low": 35.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -38.4984, "prev_day_close": 62.6000022888184}, {"option": "MSFT260814C00530000", "bid": 0.96, "bid_size": 17.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.331, "open_interest": 114.0, "volume": 520.0, "delta": 0.0835, "gamma": 0.0054, "vega": 0.1325, "theta": -0.1892, "rho": 0.0139, "theo": 1.0286, "change": 0.97, "open": 0.39, "high": 1.6, "low": 0.31, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T15:52:51", "percent_change": 692.857, "prev_day_close": 0.140000000596046}, {"option": "MSFT260814P00530000", "bid": 41.55, "bid_size": 21.0, "ask": 44.35, "ask_size": 21.0, "iv": 0.3276, "open_interest": 0.0, "volume": 30.0, "delta": -0.9252, "gamma": 0.0056, "vega": 0.1212, "theta": -0.1932, "rho": -0.078, "theo": 43.0094, "change": -25.1, "open": 40.0, "high": 44.33, "low": 40.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-08-03T12:48:33", "percent_change": -37.1302, "prev_day_close": 67.6000022888184}, {"option": "MSFT260814C00535000", "bid": 0.69, "bid_size": 13.0, "ask": 0.81, "ask_size": 84.0, "iv": 0.3365, "open_interest": 49.0, "volume": 443.0, "delta": 0.064, "gamma": 0.0044, "vega": 0.1084, "theta": -0.1546, "rho": 0.0107, "theo": 0.7596, "change": 0.73, "open": 0.25, "high": 1.14, "low": 0.24, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:43:19", "percent_change": 561.538, "prev_day_close": 0.129999997094274}, {"option": "MSFT260814P00535000", "bid": 46.5, "bid_size": 10.0, "ask": 49.05, "ask_size": 9.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0046, "vega": 0.0943, "theta": -0.1586, "rho": -0.0682, "theo": 47.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6000022888184}, {"option": "MSFT260814C00540000", "bid": 0.48, "bid_size": 17.0, "ask": 0.68, "ask_size": 246.0, "iv": 0.3445, "open_interest": 116.0, "volume": 210.0, "delta": 0.0491, "gamma": 0.0035, "vega": 0.0881, "theta": -0.1256, "rho": 0.0081, "theo": 0.5637, "change": 0.5, "open": 0.21, "high": 0.88, "low": 0.12, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:57:46", "percent_change": 500.0, "prev_day_close": 0.100000001490116}, {"option": "MSFT260814P00540000", "bid": 51.15, "bid_size": 10.0, "ask": 54.05, "ask_size": 10.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0038, "vega": 0.0709, "theta": -0.1292, "rho": -0.0535, "theo": 52.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6000022888184}, {"option": "MSFT260814C00545000", "bid": 0.35, "bid_size": 5.0, "ask": 0.68, "ask_size": 354.0, "iv": 0.3611, "open_interest": 424.0, "volume": 399.0, "delta": 0.0377, "gamma": 0.0028, "vega": 0.0714, "theta": -0.1017, "rho": 0.0062, "theo": 0.4208, "change": 0.345, "open": 0.19, "high": 0.6, "low": 0.19, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:45:33", "percent_change": 363.158, "prev_day_close": 0.0949999988079071}, {"option": "MSFT260814P00545000", "bid": 56.05, "bid_size": 39.0, "ask": 58.8, "ask_size": 16.0, "iv": 0.3286, "open_interest": 0.0, "volume": 7.0, "delta": -0.9734, "gamma": 0.0031, "vega": 0.0547, "theta": -0.1046, "rho": -0.0532, "theo": 57.5006, "change": -24.575, "open": 57.03, "high": 57.9, "low": 57.03, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-08-03T11:37:01", "percent_change": -29.7969, "prev_day_close": 82.4750022888184}, {"option": "MSFT260814C00550000", "bid": 0.24, "bid_size": 36.0, "ask": 0.4, "ask_size": 215.0, "iv": 0.3547, "open_interest": 0.0, "volume": 224.0, "delta": 0.029, "gamma": 0.0022, "vega": 0.0578, "theta": -0.0823, "rho": 0.0048, "theo": 0.3164, "change": -0.185, "open": 0.55, "high": 0.55, "low": 0.13, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:56:00", "percent_change": -31.6239, "prev_day_close": 0.584999978542328}, {"option": "MSFT260814P00550000", "bid": 61.0, "bid_size": 10.0, "ask": 64.05, "ask_size": 9.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0024, "vega": 0.0344, "theta": -0.0833, "rho": -0.0334, "theo": 62.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6000022888184}, {"option": "MSFT260814C00560000", "bid": 0.08, "bid_size": 39.0, "ask": 0.18, "ask_size": 3.0, "iv": 0.3501, "open_interest": 1.0, "volume": 25.0, "delta": 0.0174, "gamma": 0.0014, "vega": 0.0377, "theta": -0.0539, "rho": 0.0029, "theo": 0.1828, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.07, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:20:44", "percent_change": -12.1951, "prev_day_close": 0.204999998211861}, {"option": "MSFT260814P00560000", "bid": 70.95, "bid_size": 8.0, "ask": 74.0, "ask_size": 9.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0012, "vega": 0.0123, "theta": -0.0558, "rho": -0.0136, "theo": 72.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6000022888184}, {"option": "MSFT260814C00570000", "bid": 0.09, "bid_size": 1.0, "ask": 0.21, "ask_size": 49.0, "iv": 0.396, "open_interest": 7.0, "volume": 42.0, "delta": 0.0106, "gamma": 0.0009, "vega": 0.0248, "theta": -0.0356, "rho": 0.0017, "theo": 0.1086, "change": -0.1, "open": 0.21, "high": 0.22, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:56:32", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "MSFT260814P00570000", "bid": 80.95, "bid_size": 8.0, "ask": 83.8, "ask_size": 11.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0022, "theta": -0.046, "rho": -0.0026, "theo": 82.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.600002288818}, {"option": "MSFT260814C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 273.0, "iv": 0.4568, "open_interest": 6.0, "volume": 65.0, "delta": 0.0066, "gamma": 0.0006, "vega": 0.0164, "theta": -0.0237, "rho": 0.0011, "theo": 0.0663, "change": -0.08, "open": 0.1, "high": 0.13, "low": 0.04, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:42:38", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "MSFT260814P00580000", "bid": 90.95, "bid_size": 10.0, "ask": 93.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 92.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "MSFT260814C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 233.0, "iv": 0.5183, "open_interest": 0.0, "volume": 11.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.011, "theta": -0.016, "rho": 0.0007, "theo": 0.0414, "change": 0.095, "open": 0.03, "high": 0.2, "low": 0.03, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:34:09", "percent_change": 90.4762, "prev_day_close": 0.104999996721745}, {"option": "MSFT260814P00590000", "bid": 100.95, "bid_size": 9.0, "ask": 103.9, "ask_size": 9.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 102.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "MSFT260814C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 280.0, "iv": 0.5322, "open_interest": 0.0, "volume": 1.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0109, "rho": 0.0004, "theo": 0.0265, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:25:23", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "MSFT260814P00600000", "bid": 110.95, "bid_size": 8.0, "ask": 114.05, "ask_size": 9.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 112.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "MSFT260814C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 330.0, "iv": 0.6047, "open_interest": 0.0, "volume": 9.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0075, "rho": 0.0003, "theo": 0.0173, "change": -0.07, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:56:33", "percent_change": -63.6364, "prev_day_close": 0.109999999403954}, {"option": "MSFT260814P00610000", "bid": 120.95, "bid_size": 8.0, "ask": 124.0, "ask_size": 10.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 122.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "MSFT260814C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 243.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0053, "rho": 0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSFT260814P00620000", "bid": 130.95, "bid_size": 9.0, "ask": 133.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 132.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.549995422363}, {"option": "MSFT260814C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 92.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0037, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MSFT260814P00630000", "bid": 140.9, "bid_size": 7.0, "ask": 143.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 142.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.524993896484}, {"option": "MSFT260814C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 90.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0027, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MSFT260814P00640000", "bid": 150.75, "bid_size": 6.0, "ask": 153.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 152.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.599998474121}, {"option": "MSFT260814C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 93.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0019, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "MSFT260814P00650000", "bid": 160.9, "bid_size": 6.0, "ask": 164.05, "ask_size": 7.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 162.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.599998474121}, {"option": "MSFT260814C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 94.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0014, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "MSFT260814P00660000", "bid": 170.75, "bid_size": 5.0, "ask": 174.0, "ask_size": 8.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 172.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.599998474121}, {"option": "MSFT260814C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 20.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "MSFT260814P00670000", "bid": 180.95, "bid_size": 6.0, "ask": 183.9, "ask_size": 8.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 182.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.599998474121}, {"option": "MSFT260814C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 20.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0008, "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": 0.879999995231628}, {"option": "MSFT260814P00680000", "bid": 190.95, "bid_size": 6.0, "ask": 194.0, "ask_size": 8.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 192.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.599998474121}, {"option": "MSFT260817C00385000", "bid": 101.25, "bid_size": 1.0, "ask": 105.1, "ask_size": 6.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0231, "theta": -0.0241, "rho": 0.1457, "theo": 103.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00385000", "bid": 0.01, "bid_size": 8.0, "ask": 0.21, "ask_size": 80.0, "iv": 0.5034, "open_interest": 0.0, "volume": 9.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0231, "theta": -0.0379, "rho": -0.0016, "theo": 0.1424, "change": 0.05, "open": 0.88, "high": 0.88, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:45:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00390000", "bid": 96.4, "bid_size": 2.0, "ask": 99.85, "ask_size": 1.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0006, "vega": 0.0262, "theta": -0.0287, "rho": 0.1473, "theo": 98.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00390000", "bid": 0.01, "bid_size": 74.0, "ask": 0.26, "ask_size": 90.0, "iv": 0.491, "open_interest": 0.0, "volume": 5.0, "delta": -0.0101, "gamma": 0.0006, "vega": 0.0262, "theta": -0.0418, "rho": -0.0019, "theo": 0.162, "change": 0.14, "open": 0.11, "high": 0.18, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:51:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00395000", "bid": 91.4, "bid_size": 3.0, "ask": 94.85, "ask_size": 1.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0298, "theta": -0.0338, "rho": 0.149, "theo": 93.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00395000", "bid": 0.01, "bid_size": 52.0, "ask": 0.34, "ask_size": 41.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0006, "vega": 0.0298, "theta": -0.0462, "rho": -0.0022, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00400000", "bid": 86.6, "bid_size": 7.0, "ask": 89.9, "ask_size": 11.0, "iv": 0.447, "open_interest": 0.0, "volume": 23.0, "delta": 0.9861, "gamma": 0.0008, "vega": 0.0341, "theta": -0.0394, "rho": 0.1505, "theo": 88.313, "change": 90.92, "open": 88.81, "high": 90.92, "low": 88.81, "tick": "up", "last_trade_price": 90.92, "last_trade_time": "2026-08-03T15:28:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00400000", "bid": 0.01, "bid_size": 66.0, "ask": 0.34, "ask_size": 84.0, "iv": 0.4568, "open_interest": 0.0, "volume": 1.0, "delta": -0.0136, "gamma": 0.0008, "vega": 0.0341, "theta": -0.0512, "rho": -0.0025, "theo": 0.2115, "change": 0.18, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:44:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00405000", "bid": 81.35, "bid_size": 2.0, "ask": 85.2, "ask_size": 2.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0009, "vega": 0.0391, "theta": -0.0458, "rho": 0.152, "theo": 83.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00405000", "bid": 0.02, "bid_size": 52.0, "ask": 0.41, "ask_size": 53.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0009, "vega": 0.0391, "theta": -0.0569, "rho": -0.0029, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00410000", "bid": 76.25, "bid_size": 2.0, "ask": 80.6, "ask_size": 3.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0011, "vega": 0.045, "theta": -0.0532, "rho": 0.1533, "theo": 78.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00410000", "bid": 0.01, "bid_size": 49.0, "ask": 0.46, "ask_size": 50.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0011, "vega": 0.045, "theta": -0.0637, "rho": -0.0035, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00415000", "bid": 71.55, "bid_size": 1.0, "ask": 75.6, "ask_size": 1.0, "iv": 0.4132, "open_interest": 0.0, "volume": 6.0, "delta": 0.9772, "gamma": 0.0013, "vega": 0.0524, "theta": -0.0619, "rho": 0.1546, "theo": 73.461, "change": 73.75, "open": 73.75, "high": 73.75, "low": 73.75, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00415000", "bid": 0.02, "bid_size": 69.0, "ask": 0.55, "ask_size": 98.0, "iv": 0.4102, "open_interest": 0.0, "volume": 2.0, "delta": -0.0225, "gamma": 0.0013, "vega": 0.0524, "theta": -0.0717, "rho": -0.0042, "theo": 0.3345, "change": 0.28, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:55:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00420000", "bid": 66.95, "bid_size": 15.0, "ask": 70.2, "ask_size": 11.0, "iv": 0.4125, "open_interest": 0.0, "volume": 12.0, "delta": 0.9726, "gamma": 0.0016, "vega": 0.0612, "theta": -0.0723, "rho": 0.1556, "theo": 68.5346, "change": 70.0, "open": 59.15, "high": 70.0, "low": 59.15, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T15:40:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00420000", "bid": 0.31, "bid_size": 28.0, "ask": 0.54, "ask_size": 69.0, "iv": 0.41, "open_interest": 0.0, "volume": 3.0, "delta": -0.0272, "gamma": 0.0016, "vega": 0.0612, "theta": -0.0815, "rho": -0.005, "theo": 0.3999, "change": 0.33, "open": 0.42, "high": 0.43, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:01:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00425000", "bid": 62.05, "bid_size": 13.0, "ask": 65.3, "ask_size": 9.0, "iv": 0.3984, "open_interest": 0.0, "volume": 14.0, "delta": 0.9666, "gamma": 0.002, "vega": 0.0722, "theta": -0.0849, "rho": 0.1564, "theo": 63.6284, "change": 65.45, "open": 64.5, "high": 65.45, "low": 59.49, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-08-03T14:21:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00425000", "bid": 0.39, "bid_size": 34.0, "ask": 0.76, "ask_size": 62.0, "iv": 0.4041, "open_interest": 0.0, "volume": 12.0, "delta": -0.0331, "gamma": 0.002, "vega": 0.0723, "theta": -0.0935, "rho": -0.0061, "theo": 0.4854, "change": 0.46, "open": 0.52, "high": 0.66, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:31:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00430000", "bid": 56.75, "bid_size": 6.0, "ask": 60.95, "ask_size": 2.0, "iv": 0.3725, "open_interest": 0.0, "volume": 1.0, "delta": 0.9588, "gamma": 0.0024, "vega": 0.0856, "theta": -0.1003, "rho": 0.1568, "theo": 58.7507, "change": 53.92, "open": 53.92, "high": 53.92, "low": 53.92, "tick": "up", "last_trade_price": 53.92, "last_trade_time": "2026-08-03T11:21:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00430000", "bid": 0.48, "bid_size": 66.0, "ask": 0.74, "ask_size": 48.0, "iv": 0.38, "open_interest": 0.0, "volume": 5.0, "delta": -0.0409, "gamma": 0.0024, "vega": 0.0857, "theta": -0.1082, "rho": -0.0075, "theo": 0.5996, "change": 0.46, "open": 0.57, "high": 0.82, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T13:27:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00435000", "bid": 52.15, "bid_size": 8.0, "ask": 55.9, "ask_size": 1.0, "iv": 0.3754, "open_interest": 0.0, "volume": 3.0, "delta": 0.9486, "gamma": 0.003, "vega": 0.1023, "theta": -0.1189, "rho": 0.1568, "theo": 53.9118, "change": 51.17, "open": 51.17, "high": 51.17, "low": 51.17, "tick": "up", "last_trade_price": 51.17, "last_trade_time": "2026-08-03T10:33:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00435000", "bid": 0.59, "bid_size": 56.0, "ask": 0.88, "ask_size": 10.0, "iv": 0.365, "open_interest": 0.0, "volume": 2.0, "delta": -0.0511, "gamma": 0.003, "vega": 0.1025, "theta": -0.1262, "rho": -0.0094, "theo": 0.7525, "change": 0.95, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T12:01:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00440000", "bid": 47.6, "bid_size": 8.0, "ask": 50.75, "ask_size": 12.0, "iv": 0.3599, "open_interest": 0.0, "volume": 7.0, "delta": 0.9354, "gamma": 0.0037, "vega": 0.1224, "theta": -0.1412, "rho": 0.1562, "theo": 49.1263, "change": 48.65, "open": 51.09, "high": 51.09, "low": 47.95, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-08-03T13:50:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00440000", "bid": 0.92, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3559, "open_interest": 0.0, "volume": 154.0, "delta": -0.0644, "gamma": 0.0037, "vega": 0.1224, "theta": -0.1479, "rho": -0.0118, "theo": 0.9589, "change": 0.93, "open": 1.0, "high": 1.58, "low": 0.83, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T15:36:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00445000", "bid": 42.85, "bid_size": 25.0, "ask": 46.25, "ask_size": 13.0, "iv": 0.3553, "open_interest": 0.0, "volume": 3.0, "delta": 0.9182, "gamma": 0.0045, "vega": 0.1464, "theta": -0.1676, "rho": 0.1548, "theo": 44.4126, "change": 47.5, "open": 45.7, "high": 47.5, "low": 45.01, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-08-03T09:55:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00445000", "bid": 1.15, "bid_size": 25.0, "ask": 1.55, "ask_size": 63.0, "iv": 0.3536, "open_interest": 0.0, "volume": 8.0, "delta": -0.0817, "gamma": 0.0046, "vega": 0.1466, "theta": -0.1737, "rho": -0.015, "theo": 1.2374, "change": 1.03, "open": 2.21, "high": 2.21, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T13:18:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00450000", "bid": 38.2, "bid_size": 46.0, "ask": 41.65, "ask_size": 41.0, "iv": 0.3446, "open_interest": 0.0, "volume": 2.0, "delta": 0.8961, "gamma": 0.0056, "vega": 0.1745, "theta": -0.1981, "rho": 0.1524, "theo": 39.7944, "change": 39.9, "open": 42.04, "high": 42.04, "low": 39.9, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-08-03T15:56:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00450000", "bid": 1.28, "bid_size": 57.0, "ask": 1.9, "ask_size": 52.0, "iv": 0.3358, "open_interest": 0.0, "volume": 38.0, "delta": -0.1038, "gamma": 0.0056, "vega": 0.1748, "theta": -0.2037, "rho": -0.019, "theo": 1.6115, "change": 1.59, "open": 2.64, "high": 2.64, "low": 1.46, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T15:23:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00455000", "bid": 33.85, "bid_size": 42.0, "ask": 37.0, "ask_size": 19.0, "iv": 0.3352, "open_interest": 0.0, "volume": 53.0, "delta": 0.8682, "gamma": 0.0067, "vega": 0.2061, "theta": -0.2322, "rho": 0.149, "theo": 35.3014, "change": 32.12, "open": 36.79, "high": 36.79, "low": 32.12, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-08-03T11:23:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00455000", "bid": 1.84, "bid_size": 79.0, "ask": 2.4, "ask_size": 35.0, "iv": 0.3296, "open_interest": 0.0, "volume": 48.0, "delta": -0.1317, "gamma": 0.0068, "vega": 0.2065, "theta": -0.2372, "rho": -0.0241, "theo": 2.1109, "change": 2.38, "open": 3.5, "high": 3.5, "low": 2.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T12:01:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00460000", "bid": 29.65, "bid_size": 8.0, "ask": 32.75, "ask_size": 8.0, "iv": 0.3319, "open_interest": 0.0, "volume": 8.0, "delta": 0.8336, "gamma": 0.0081, "vega": 0.2402, "theta": -0.2688, "rho": 0.1442, "theo": 30.9689, "change": 29.21, "open": 32.42, "high": 32.42, "low": 29.21, "tick": "down", "last_trade_price": 29.21, "last_trade_time": "2026-08-03T10:29:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00460000", "bid": 2.53, "bid_size": 44.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.3262, "open_interest": 0.0, "volume": 25.0, "delta": -0.1664, "gamma": 0.0081, "vega": 0.2404, "theta": -0.2734, "rho": -0.0303, "theo": 2.7717, "change": 2.66, "open": 3.1, "high": 3.55, "low": 2.49, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-08-03T15:36:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00465000", "bid": 25.85, "bid_size": 55.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.3104, "open_interest": 0.0, "volume": 14.0, "delta": 0.7917, "gamma": 0.0094, "vega": 0.2755, "theta": -0.3062, "rho": 0.1379, "theo": 26.8372, "change": 27.0, "open": 29.04, "high": 29.04, "low": 23.69, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00465000", "bid": 3.3, "bid_size": 53.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.317, "open_interest": 0.0, "volume": 12.0, "delta": -0.2085, "gamma": 0.0095, "vega": 0.2758, "theta": -0.3103, "rho": -0.0376, "theo": 3.6338, "change": 3.58, "open": 4.88, "high": 5.0, "low": 3.5, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00470000", "bid": 22.25, "bid_size": 36.0, "ask": 23.55, "ask_size": 2.0, "iv": 0.3097, "open_interest": 0.0, "volume": 22.0, "delta": 0.7423, "gamma": 0.0108, "vega": 0.3096, "theta": -0.3418, "rho": 0.1301, "theo": 22.9493, "change": 25.29, "open": 18.1, "high": 25.29, "low": 18.1, "tick": "up", "last_trade_price": 25.29, "last_trade_time": "2026-08-03T15:26:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00470000", "bid": 4.35, "bid_size": 23.0, "ask": 5.9, "ask_size": 80.0, "iv": 0.3237, "open_interest": 0.0, "volume": 43.0, "delta": -0.2581, "gamma": 0.0108, "vega": 0.31, "theta": -0.3456, "rho": -0.0461, "theo": 4.7406, "change": 4.92, "open": 7.33, "high": 7.33, "low": 3.7, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00475000", "bid": 18.75, "bid_size": 12.0, "ask": 20.65, "ask_size": 41.0, "iv": 0.3176, "open_interest": 0.0, "volume": 5.0, "delta": 0.6857, "gamma": 0.012, "vega": 0.3398, "theta": -0.3729, "rho": 0.1209, "theo": 19.3483, "change": 19.71, "open": 19.29, "high": 19.71, "low": 17.4, "tick": "up", "last_trade_price": 19.71, "last_trade_time": "2026-08-03T15:42:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00475000", "bid": 5.65, "bid_size": 32.0, "ask": 6.45, "ask_size": 16.0, "iv": 0.3047, "open_interest": 0.0, "volume": 228.0, "delta": -0.315, "gamma": 0.0121, "vega": 0.34, "theta": -0.3765, "rho": -0.0562, "theo": 6.1356, "change": 5.35, "open": 9.0, "high": 9.0, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:52:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00480000", "bid": 15.45, "bid_size": 12.0, "ask": 17.15, "ask_size": 35.0, "iv": 0.3102, "open_interest": 0.0, "volume": 34.0, "delta": 0.6232, "gamma": 0.013, "vega": 0.3632, "theta": -0.3966, "rho": 0.1104, "theo": 16.0725, "change": 16.36, "open": 15.35, "high": 18.4, "low": 13.2, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00480000", "bid": 7.4, "bid_size": 85.0, "ask": 8.55, "ask_size": 55.0, "iv": 0.3072, "open_interest": 0.0, "volume": 113.0, "delta": -0.3779, "gamma": 0.0131, "vega": 0.3634, "theta": -0.4, "rho": -0.0665, "theo": 7.8575, "change": 7.7, "open": 11.52, "high": 11.52, "low": 7.34, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:56:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00485000", "bid": 12.6, "bid_size": 57.0, "ask": 14.35, "ask_size": 85.0, "iv": 0.3101, "open_interest": 0.0, "volume": 812.0, "delta": 0.5564, "gamma": 0.0136, "vega": 0.3775, "theta": -0.4102, "rho": 0.099, "theo": 13.1513, "change": 15.1, "open": 14.19, "high": 15.77, "low": 10.7, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:24:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00485000", "bid": 9.55, "bid_size": 68.0, "ask": 10.6, "ask_size": 77.0, "iv": 0.3052, "open_interest": 0.0, "volume": 307.0, "delta": -0.4451, "gamma": 0.0137, "vega": 0.3775, "theta": -0.4136, "rho": -0.077, "theo": 9.9362, "change": 9.8, "open": 12.0, "high": 12.41, "low": 8.83, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T15:58:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00490000", "bid": 10.2, "bid_size": 51.0, "ask": 11.05, "ask_size": 25.0, "iv": 0.3006, "open_interest": 0.0, "volume": 1408.0, "delta": 0.4876, "gamma": 0.0138, "vega": 0.3811, "theta": -0.4124, "rho": 0.087, "theo": 10.6011, "change": 10.97, "open": 6.7, "high": 13.0, "low": 6.7, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-08-03T15:56:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00490000", "bid": 11.75, "bid_size": 79.0, "ask": 13.0, "ask_size": 70.0, "iv": 0.2996, "open_interest": 0.0, "volume": 59.0, "delta": -0.5144, "gamma": 0.014, "vega": 0.3808, "theta": -0.4157, "rho": -0.0874, "theo": 12.3885, "change": 12.42, "open": 12.75, "high": 15.35, "low": 11.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00495000", "bid": 7.7, "bid_size": 81.0, "ask": 8.8, "ask_size": 40.0, "iv": 0.2944, "open_interest": 0.0, "volume": 687.0, "delta": 0.4195, "gamma": 0.0136, "vega": 0.3736, "theta": -0.4028, "rho": 0.075, "theo": 8.423, "change": 9.55, "open": 5.28, "high": 10.3, "low": 5.28, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-08-03T15:27:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00495000", "bid": 14.55, "bid_size": 20.0, "ask": 15.9, "ask_size": 33.0, "iv": 0.2993, "open_interest": 0.0, "volume": 49.0, "delta": -0.5833, "gamma": 0.0138, "vega": 0.3728, "theta": -0.4061, "rho": -0.0967, "theo": 15.216, "change": 14.0, "open": 21.0, "high": 21.0, "low": 13.72, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:02:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00500000", "bid": 6.2, "bid_size": 23.0, "ask": 7.15, "ask_size": 80.0, "iv": 0.301, "open_interest": 0.0, "volume": 99.0, "delta": 0.3543, "gamma": 0.013, "vega": 0.3561, "theta": -0.3826, "rho": 0.0635, "theo": 6.603, "change": 6.83, "open": 5.19, "high": 8.31, "low": 5.19, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-08-03T15:50:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00500000", "bid": 17.5, "bid_size": 69.0, "ask": 19.5, "ask_size": 126.0, "iv": 0.3016, "open_interest": 0.0, "volume": 13.0, "delta": -0.6492, "gamma": 0.0131, "vega": 0.3544, "theta": -0.3858, "rho": -0.1041, "theo": 18.405, "change": 18.3, "open": 19.85, "high": 20.5, "low": 16.75, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00505000", "bid": 4.65, "bid_size": 54.0, "ask": 5.45, "ask_size": 25.0, "iv": 0.2976, "open_interest": 0.0, "volume": 42.0, "delta": 0.2942, "gamma": 0.012, "vega": 0.3304, "theta": -0.354, "rho": 0.0528, "theo": 5.1141, "change": 5.34, "open": 5.15, "high": 7.85, "low": 4.32, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-08-03T15:50:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00505000", "bid": 21.0, "bid_size": 64.0, "ask": 23.1, "ask_size": 82.0, "iv": 0.3032, "open_interest": 0.0, "volume": 11.0, "delta": -0.7101, "gamma": 0.0122, "vega": 0.3276, "theta": -0.357, "rho": -0.1096, "theo": 21.9289, "change": 20.55, "open": 21.35, "high": 21.35, "low": 20.55, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-08-03T15:01:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00510000", "bid": 3.65, "bid_size": 15.0, "ask": 4.25, "ask_size": 19.0, "iv": 0.3017, "open_interest": 0.0, "volume": 40.0, "delta": 0.2404, "gamma": 0.0108, "vega": 0.299, "theta": -0.3195, "rho": 0.0432, "theo": 3.9203, "change": 4.11, "open": 1.92, "high": 5.16, "low": 1.92, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00510000", "bid": 24.35, "bid_size": 15.0, "ask": 26.8, "ask_size": 19.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.011, "vega": 0.2948, "theta": -0.3226, "rho": -0.113, "theo": 25.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00515000", "bid": 2.61, "bid_size": 65.0, "ask": 3.3, "ask_size": 113.0, "iv": 0.3015, "open_interest": 0.0, "volume": 40.0, "delta": 0.1938, "gamma": 0.0094, "vega": 0.2647, "theta": -0.2822, "rho": 0.0348, "theo": 2.9806, "change": 3.05, "open": 2.86, "high": 4.03, "low": 2.41, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00515000", "bid": 27.95, "bid_size": 1.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.3002, "open_interest": 0.0, "volume": 1.0, "delta": -0.8125, "gamma": 0.0097, "vega": 0.2582, "theta": -0.2855, "rho": -0.113, "theo": 29.8331, "change": 30.77, "open": 30.77, "high": 30.77, "low": 30.77, "tick": "up", "last_trade_price": 30.77, "last_trade_time": "2026-08-03T10:25:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00520000", "bid": 1.91, "bid_size": 26.0, "ask": 2.56, "ask_size": 51.0, "iv": 0.3041, "open_interest": 0.0, "volume": 28.0, "delta": 0.1544, "gamma": 0.0081, "vega": 0.2298, "theta": -0.2446, "rho": 0.0278, "theo": 2.253, "change": 2.24, "open": 2.01, "high": 3.4, "low": 1.7, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:51:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00520000", "bid": 32.25, "bid_size": 8.0, "ask": 36.2, "ask_size": 8.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0084, "vega": 0.2208, "theta": -0.2483, "rho": -0.1087, "theo": 34.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00525000", "bid": 1.41, "bid_size": 32.0, "ask": 2.21, "ask_size": 99.0, "iv": 0.3137, "open_interest": 0.0, "volume": 48.0, "delta": 0.122, "gamma": 0.0068, "vega": 0.1962, "theta": -0.2088, "rho": 0.0219, "theo": 1.6973, "change": 1.77, "open": 2.58, "high": 2.58, "low": 1.53, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T15:50:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00525000", "bid": 36.6, "bid_size": 1.0, "ask": 40.65, "ask_size": 1.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0071, "vega": 0.1835, "theta": -0.2127, "rho": -0.1007, "theo": 38.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817C00530000", "bid": 1.09, "bid_size": 39.0, "ask": 1.67, "ask_size": 144.0, "iv": 0.3176, "open_interest": 0.0, "volume": 44.0, "delta": 0.0958, "gamma": 0.0057, "vega": 0.1653, "theta": -0.176, "rho": 0.0172, "theo": 1.2776, "change": 1.5, "open": 1.1, "high": 2.05, "low": 0.85, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:26:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260817P00530000", "bid": 41.05, "bid_size": 1.0, "ask": 45.25, "ask_size": 2.0, "iv": 0.3203, "open_interest": 0.0, "volume": 2.0, "delta": -0.9137, "gamma": 0.006, "vega": 0.1527, "theta": -0.1803, "rho": -0.0939, "theo": 43.2132, "change": 41.69, "open": 41.69, "high": 41.69, "low": 41.69, "tick": "up", "last_trade_price": 41.69, "last_trade_time": "2026-08-03T15:04:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSFT260821C00215000", "bid": 271.05, "bid_size": 1.0, "ask": 274.9, "ask_size": 1.0, "iv": 1.3729, "open_interest": 141.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.094, "theo": 272.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.17, "last_trade_time": "2026-07-30T10:09:23", "percent_change": 0.0, "prev_day_close": 248.150001525879}, {"option": "MSFT260821P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.1235, "open_interest": 980.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:12:55", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "MSFT260821C00220000", "bid": 266.0, "bid_size": 1.0, "ask": 269.95, "ask_size": 1.0, "iv": 1.3216, "open_interest": 40.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0962, "theo": 267.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.8, "last_trade_time": "2026-07-30T09:50:42", "percent_change": 0.0, "prev_day_close": 242.975006103516}, {"option": "MSFT260821P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1269, "open_interest": 2251.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:40:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSFT260821C00225000", "bid": 261.05, "bid_size": 1.0, "ask": 264.85, "ask_size": 1.0, "iv": 1.2211, "open_interest": 38.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0984, "theo": 262.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.05, "last_trade_time": "2026-07-13T09:39:03", "percent_change": 0.0, "prev_day_close": 238.049995422363}, {"option": "MSFT260821P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.0638, "open_interest": 259.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T15:40:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSFT260821C00230000", "bid": 256.05, "bid_size": 1.0, "ask": 259.9, "ask_size": 1.0, "iv": 1.22, "open_interest": 34.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1006, "theo": 257.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.95, "last_trade_time": "2026-07-20T11:47:21", "percent_change": 0.0, "prev_day_close": 233.349998474121}, {"option": "MSFT260821P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.2, "open_interest": 2058.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T09:37:13", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MSFT260821C00235000", "bid": 251.0, "bid_size": 1.0, "ask": 254.95, "ask_size": 1.0, "iv": 1.1692, "open_interest": 32.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1027, "theo": 252.9275, "change": 23.7, "open": 251.85, "high": 251.85, "low": 251.85, "tick": "up", "last_trade_price": 251.85, "last_trade_time": "2026-08-03T10:47:01", "percent_change": 10.3879, "prev_day_close": 228.150001525879}, {"option": "MSFT260821P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 1.0, "iv": 1.6061, "open_interest": 1053.0, "volume": 10.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:33:08", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "MSFT260821C00240000", "bid": 246.0, "bid_size": 1.0, "ask": 250.0, "ask_size": 1.0, "iv": 1.1649, "open_interest": 32.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1049, "theo": 247.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.91, "last_trade_time": "2026-06-22T09:47:08", "percent_change": 0.0, "prev_day_close": 223.125}, {"option": "MSFT260821P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.9788, "open_interest": 905.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0019, "rho": -0.0001, "theo": 0.0052, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:44:54", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "MSFT260821C00245000", "bid": 241.05, "bid_size": 1.0, "ask": 245.05, "ask_size": 1.0, "iv": 1.1876, "open_interest": 33.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1071, "theo": 242.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.4, "last_trade_time": "2026-07-02T15:50:47", "percent_change": 0.0, "prev_day_close": 218.075004577637}, {"option": "MSFT260821P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.4131, "open_interest": 460.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T15:32:24", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSFT260821C00250000", "bid": 236.1, "bid_size": 1.0, "ask": 239.9, "ask_size": 1.0, "iv": 1.0688, "open_interest": 29.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1093, "theo": 237.9579, "change": 26.645, "open": 239.92, "high": 239.92, "low": 239.92, "tick": "up", "last_trade_price": 239.92, "last_trade_time": "2026-08-03T15:03:32", "percent_change": 12.4933, "prev_day_close": 213.275001525879}, {"option": "MSFT260821P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.9251, "open_interest": 10499.0, "volume": 15.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0024, "rho": -0.0001, "theo": 0.0068, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:37:40", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "MSFT260821C00255000", "bid": 231.15, "bid_size": 1.0, "ask": 235.0, "ask_size": 1.0, "iv": 1.1293, "open_interest": 21.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1115, "theo": 232.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.39, "last_trade_time": "2026-07-30T13:31:12", "percent_change": 0.0, "prev_day_close": 208.074996948242}, {"option": "MSFT260821P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 10.0, "iv": 1.3219, "open_interest": 2715.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0027, "rho": -0.0001, "theo": 0.0079, "change": -0.07, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:05:08", "percent_change": -63.6364, "prev_day_close": 0.109999999403954}, {"option": "MSFT260821C00260000", "bid": 226.1, "bid_size": 1.0, "ask": 230.05, "ask_size": 1.0, "iv": 1.0881, "open_interest": 27.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1136, "theo": 227.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.42, "last_trade_time": "2026-07-30T13:31:12", "percent_change": 0.0, "prev_day_close": 203.125}, {"option": "MSFT260821P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 9.0, "iv": 0.9217, "open_interest": 2797.0, "volume": 350.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0031, "rho": -0.0001, "theo": 0.0091, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:23:02", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "MSFT260821C00265000", "bid": 221.0, "bid_size": 1.0, "ask": 225.05, "ask_size": 1.0, "iv": 0.9745, "open_interest": 20.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1158, "theo": 222.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.38, "last_trade_time": "2026-07-28T10:47:56", "percent_change": 0.0, "prev_day_close": 198.300003051758}, {"option": "MSFT260821P00265000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.9387, "open_interest": 875.0, "volume": 39.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0035, "rho": -0.0001, "theo": 0.0106, "change": 0.015, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:59:22", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "MSFT260821C00270000", "bid": 216.1, "bid_size": 1.0, "ask": 220.05, "ask_size": 1.0, "iv": 1.0071, "open_interest": 119.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.118, "theo": 218.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.13, "last_trade_time": "2026-07-30T15:56:16", "percent_change": 0.0, "prev_day_close": 193.125}, {"option": "MSFT260821P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 36.0, "iv": 1.1955, "open_interest": 639.0, "volume": 5.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.004, "rho": -0.0001, "theo": 0.0123, "change": -0.19, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:54:01", "percent_change": -65.5172, "prev_day_close": 0.28999999165535}, {"option": "MSFT260821C00275000", "bid": 211.2, "bid_size": 1.0, "ask": 214.95, "ask_size": 1.0, "iv": 0.9663, "open_interest": 172.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1202, "theo": 213.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.7, "last_trade_time": "2026-07-06T14:02:56", "percent_change": 0.0, "prev_day_close": 188.300003051758}, {"option": "MSFT260821P00275000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.9143, "open_interest": 494.0, "volume": 25.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0046, "rho": -0.0002, "theo": 0.0143, "change": -0.03, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:54:38", "percent_change": -37.5, "prev_day_close": 0.0800000028684735}, {"option": "MSFT260821C00280000", "bid": 206.2, "bid_size": 1.0, "ask": 210.15, "ask_size": 1.0, "iv": 1.0014, "open_interest": 250.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1224, "theo": 208.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.48, "last_trade_time": "2026-07-22T10:09:57", "percent_change": 0.0, "prev_day_close": 183.275001525879}, {"option": "MSFT260821P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.8001, "open_interest": 1615.0, "volume": 10.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0027, "theta": -0.0052, "rho": -0.0002, "theo": 0.0166, "change": 0.13, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T10:10:05", "percent_change": 325.0, "prev_day_close": 0.0399999991059303}, {"option": "MSFT260821C00285000", "bid": 201.2, "bid_size": 1.0, "ask": 205.15, "ask_size": 2.0, "iv": 0.9834, "open_interest": 136.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1245, "theo": 203.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.73, "last_trade_time": "2026-07-31T14:24:43", "percent_change": 0.0, "prev_day_close": 178.074996948242}, {"option": "MSFT260821P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7943, "open_interest": 678.0, "volume": 7.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0032, "theta": -0.0059, "rho": -0.0002, "theo": 0.0193, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:58:07", "percent_change": -73.3333, "prev_day_close": 0.0749999973922968}, {"option": "MSFT260821C00290000", "bid": 196.25, "bid_size": 1.0, "ask": 200.15, "ask_size": 2.0, "iv": 0.9642, "open_interest": 31.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1267, "theo": 198.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.75, "last_trade_time": "2026-07-31T14:24:43", "percent_change": 0.0, "prev_day_close": 173.175003051758}, {"option": "MSFT260821P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.729, "open_interest": 1098.0, "volume": 18.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0036, "theta": -0.0068, "rho": -0.0002, "theo": 0.0224, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:07:09", "percent_change": -63.6364, "prev_day_close": 0.0550000006332994}, {"option": "MSFT260821C00295000", "bid": 191.25, "bid_size": 1.0, "ask": 195.05, "ask_size": 1.0, "iv": 0.892, "open_interest": 33.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1289, "theo": 193.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.72, "last_trade_time": "2026-07-30T13:32:46", "percent_change": 0.0, "prev_day_close": 168.200004577637}, {"option": "MSFT260821P00295000", "bid": 0.02, "bid_size": 2.0, "ask": 0.03, "ask_size": 6.0, "iv": 0.7604, "open_interest": 855.0, "volume": 74.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0042, "theta": -0.0077, "rho": -0.0003, "theo": 0.026, "change": -0.02, "open": 0.1, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:01:14", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "MSFT260821C00300000", "bid": 186.25, "bid_size": 1.0, "ask": 190.05, "ask_size": 1.0, "iv": 0.8326, "open_interest": 341.0, "volume": 2.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.131, "theo": 188.0725, "change": 23.925, "open": 181.0, "high": 187.1, "low": 181.0, "tick": "up", "last_trade_price": 187.1, "last_trade_time": "2026-08-03T12:05:40", "percent_change": 14.6622, "prev_day_close": 163.175003051758}, {"option": "MSFT260821P00300000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.7366, "open_interest": 3901.0, "volume": 294.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0048, "theta": -0.0087, "rho": -0.0004, "theo": 0.0301, "change": -0.045, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "MSFT260821C00305000", "bid": 181.15, "bid_size": 1.0, "ask": 185.1, "ask_size": 1.0, "iv": 0.7052, "open_interest": 25.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1332, "theo": 183.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.57, "last_trade_time": "2026-07-31T12:17:36", "percent_change": 0.0, "prev_day_close": 158.074996948242}, {"option": "MSFT260821P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.7437, "open_interest": 757.0, "volume": 410.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0098, "rho": -0.0004, "theo": 0.0348, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:56:38", "percent_change": -62.5, "prev_day_close": 0.0800000028684735}, {"option": "MSFT260821C00310000", "bid": 176.1, "bid_size": 1.0, "ask": 180.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 319.0, "volume": 25.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.1353, "theo": 178.0999, "change": 26.05, "open": 179.45, "high": 179.45, "low": 179.45, "tick": "up", "last_trade_price": 179.45, "last_trade_time": "2026-08-03T15:48:16", "percent_change": 16.9817, "prev_day_close": 153.400001525879}, {"option": "MSFT260821P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.69, "open_interest": 2643.0, "volume": 468.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0111, "rho": -0.0005, "theo": 0.0401, "change": -0.05, "open": 0.04, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:31:41", "percent_change": -62.5, "prev_day_close": 0.080000001937151}, {"option": "MSFT260821C00315000", "bid": 171.0, "bid_size": 1.0, "ask": 175.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.1375, "theo": 173.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.1, "last_trade_time": "2026-07-31T12:23:58", "percent_change": 0.0, "prev_day_close": 148.300003051758}, {"option": "MSFT260821P00315000", "bid": 0.04, "bid_size": 16.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.7109, "open_interest": 1060.0, "volume": 1091.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0125, "rho": -0.0005, "theo": 0.0462, "change": -0.035, "open": 0.36, "high": 0.36, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:56:30", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "MSFT260821C00320000", "bid": 166.3, "bid_size": 1.0, "ask": 170.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 150.0, "volume": 2.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.1396, "theo": 168.1301, "change": 24.08, "open": 163.0, "high": 167.63, "low": 163.0, "tick": "up", "last_trade_price": 167.63, "last_trade_time": "2026-08-03T10:44:05", "percent_change": 16.7746, "prev_day_close": 143.550003051758}, {"option": "MSFT260821P00320000", "bid": 0.05, "bid_size": 1.0, "ask": 0.09, "ask_size": 15.0, "iv": 0.7106, "open_interest": 4248.0, "volume": 90.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0083, "theta": -0.014, "rho": -0.0006, "theo": 0.053, "change": -0.03, "open": 0.26, "high": 0.27, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:39:14", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "MSFT260821C00325000", "bid": 161.2, "bid_size": 1.0, "ask": 165.05, "ask_size": 1.0, "iv": 0.6437, "open_interest": 167.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.008, "theta": 0.0, "rho": 0.1418, "theo": 163.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.1, "last_trade_time": "2026-07-30T14:57:39", "percent_change": 0.0, "prev_day_close": 138.375}, {"option": "MSFT260821P00325000", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.6914, "open_interest": 2778.0, "volume": 89.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0157, "rho": -0.0007, "theo": 0.0607, "change": -0.045, "open": 0.28, "high": 0.28, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:53:25", "percent_change": -39.1304, "prev_day_close": 0.115000002086163}, {"option": "MSFT260821C00330000", "bid": 156.15, "bid_size": 1.0, "ask": 160.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 206.0, "volume": 3.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0091, "theta": 0.0, "rho": 0.1439, "theo": 158.163, "change": 27.98, "open": 160.05, "high": 161.48, "low": 160.05, "tick": "down", "last_trade_price": 161.28, "last_trade_time": "2026-08-03T15:25:03", "percent_change": 20.9902, "prev_day_close": 133.300003051758}, {"option": "MSFT260821P00330000", "bid": 0.06, "bid_size": 9.0, "ask": 0.11, "ask_size": 14.0, "iv": 0.6763, "open_interest": 5759.0, "volume": 202.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0175, "rho": -0.0008, "theo": 0.0693, "change": -0.065, "open": 0.29, "high": 0.29, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:55:27", "percent_change": -44.8276, "prev_day_close": 0.144999995827675}, {"option": "MSFT260821C00335000", "bid": 151.05, "bid_size": 1.0, "ask": 154.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 192.0, "volume": 2.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0111, "theta": 0.0, "rho": 0.1461, "theo": 153.1805, "change": 26.255, "open": 154.48, "high": 154.48, "low": 154.48, "tick": "up", "last_trade_price": 154.48, "last_trade_time": "2026-08-03T09:49:41", "percent_change": 20.4757, "prev_day_close": 128.224998474121}, {"option": "MSFT260821P00335000", "bid": 0.07, "bid_size": 22.0, "ask": 0.11, "ask_size": 39.0, "iv": 0.6564, "open_interest": 4173.0, "volume": 1056.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0122, "theta": -0.0195, "rho": -0.001, "theo": 0.079, "change": -0.07, "open": 0.18, "high": 0.27, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:37:41", "percent_change": -43.75, "prev_day_close": 0.160000003874302}, {"option": "MSFT260821C00340000", "bid": 146.05, "bid_size": 1.0, "ask": 150.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 222.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0122, "theta": 0.0, "rho": 0.1482, "theo": 148.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.76, "last_trade_time": "2026-07-31T14:31:35", "percent_change": 0.0, "prev_day_close": 123.125}, {"option": "MSFT260821P00340000", "bid": 0.07, "bid_size": 47.0, "ask": 0.12, "ask_size": 66.0, "iv": 0.6365, "open_interest": 10917.0, "volume": 2346.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0216, "rho": -0.0011, "theo": 0.0897, "change": -0.115, "open": 0.34, "high": 0.34, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -56.0976, "prev_day_close": 0.204999998211861}, {"option": "MSFT260821C00345000", "bid": 141.3, "bid_size": 1.0, "ask": 145.2, "ask_size": 1.0, "iv": 0.6014, "open_interest": 163.0, "volume": 1.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0016, "rho": 0.1502, "theo": 143.2199, "change": 20.65, "open": 139.4, "high": 139.4, "low": 139.4, "tick": "up", "last_trade_price": 139.4, "last_trade_time": "2026-08-03T11:00:05", "percent_change": 17.3895, "prev_day_close": 118.75}, {"option": "MSFT260821P00345000", "bid": 0.08, "bid_size": 46.0, "ask": 0.11, "ask_size": 21.0, "iv": 0.613, "open_interest": 4981.0, "volume": 210.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0156, "theta": -0.0239, "rho": -0.0013, "theo": 0.1017, "change": -0.15, "open": 0.45, "high": 0.45, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:55:25", "percent_change": -65.2174, "prev_day_close": 0.229999996721745}, {"option": "MSFT260821C00350000", "bid": 136.4, "bid_size": 1.0, "ask": 139.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 934.0, "volume": 95.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0149, "theta": -0.0045, "rho": 0.1523, "theo": 138.2408, "change": 25.6, "open": 126.05, "high": 140.1, "low": 126.05, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-08-03T15:18:44", "percent_change": 22.575, "prev_day_close": 113.399997711182}, {"option": "MSFT260821P00350000", "bid": 0.11, "bid_size": 1.0, "ask": 0.13, "ask_size": 46.0, "iv": 0.6056, "open_interest": 11752.0, "volume": 389.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0176, "theta": -0.0264, "rho": -0.0014, "theo": 0.1151, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -51.8519, "prev_day_close": 0.269999995827675}, {"option": "MSFT260821C00355000", "bid": 131.4, "bid_size": 2.0, "ask": 135.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 481.0, "volume": 16.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0182, "theta": -0.0076, "rho": 0.1545, "theo": 133.2627, "change": 25.245, "open": 133.46, "high": 135.16, "low": 127.6, "tick": "up", "last_trade_price": 133.92, "last_trade_time": "2026-08-03T13:43:28", "percent_change": 23.2298, "prev_day_close": 108.674999237061}, {"option": "MSFT260821P00355000", "bid": 0.12, "bid_size": 1.0, "ask": 0.14, "ask_size": 31.0, "iv": 0.5876, "open_interest": 2654.0, "volume": 129.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0198, "theta": -0.029, "rho": -0.0016, "theo": 0.1301, "change": -0.17, "open": 0.23, "high": 0.37, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:28:21", "percent_change": -58.6207, "prev_day_close": 0.290000006556511}, {"option": "MSFT260821C00360000", "bid": 126.35, "bid_size": 1.0, "ask": 129.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1996.0, "volume": 70.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0201, "theta": -0.0111, "rho": 0.1565, "theo": 128.2874, "change": 25.225, "open": 116.77, "high": 130.59, "low": 116.77, "tick": "down", "last_trade_price": 128.9, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 24.3308, "prev_day_close": 103.674999237061}, {"option": "MSFT260821P00360000", "bid": 0.13, "bid_size": 21.0, "ask": 0.18, "ask_size": 59.0, "iv": 0.5763, "open_interest": 8182.0, "volume": 650.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0222, "theta": -0.0319, "rho": -0.0019, "theo": 0.1466, "change": -0.19, "open": 0.45, "high": 0.45, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:54:34", "percent_change": -55.8824, "prev_day_close": 0.340000003576279}, {"option": "MSFT260821C00362500", "bid": 124.0, "bid_size": 1.0, "ask": 127.7, "ask_size": 1.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.021, "theta": -0.0128, "rho": 0.1575, "theo": 125.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.075000762939}, {"option": "MSFT260821P00362500", "bid": 0.1, "bid_size": 44.0, "ask": 0.28, "ask_size": 144.0, "iv": 0.579, "open_interest": 78.0, "volume": 6.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0236, "theta": -0.0334, "rho": -0.002, "theo": 0.1556, "change": -0.185, "open": 0.27, "high": 0.27, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T10:06:06", "percent_change": -52.1127, "prev_day_close": 0.355000004172325}, {"option": "MSFT260821C00365000", "bid": 121.45, "bid_size": 1.0, "ask": 125.2, "ask_size": 1.0, "iv": 0.5626, "open_interest": 805.0, "volume": 4.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.022, "theta": -0.0147, "rho": 0.1585, "theo": 123.3134, "change": 25.525, "open": 122.33, "high": 124.75, "low": 122.33, "tick": "up", "last_trade_price": 124.75, "last_trade_time": "2026-08-03T13:50:20", "percent_change": 25.7244, "prev_day_close": 99.2249984741211}, {"option": "MSFT260821P00365000", "bid": 0.15, "bid_size": 1.0, "ask": 0.18, "ask_size": 39.0, "iv": 0.5571, "open_interest": 1505.0, "volume": 229.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.025, "theta": -0.035, "rho": -0.0022, "theo": 0.1651, "change": -0.255, "open": 0.29, "high": 0.48, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:15:05", "percent_change": -66.2338, "prev_day_close": 0.385000005364418}, {"option": "MSFT260821C00367500", "bid": 119.0, "bid_size": 1.0, "ask": 122.8, "ask_size": 1.0, "iv": 0.5692, "open_interest": 41.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.023, "theta": -0.0166, "rho": 0.1595, "theo": 120.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-07-29T12:04:50", "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "MSFT260821P00367500", "bid": 0.1, "bid_size": 46.0, "ask": 0.22, "ask_size": 65.0, "iv": 0.5432, "open_interest": 159.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0004, "vega": 0.0266, "theta": -0.0366, "rho": -0.0023, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T11:32:16", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "MSFT260821C00370000", "bid": 116.65, "bid_size": 10.0, "ask": 119.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 3890.0, "volume": 73.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.0242, "theta": -0.0185, "rho": 0.1605, "theo": 118.3408, "change": 26.695, "open": 108.34, "high": 121.5, "low": 108.34, "tick": "down", "last_trade_price": 120.37, "last_trade_time": "2026-08-03T15:25:38", "percent_change": 28.4975, "prev_day_close": 93.6749992370606}, {"option": "MSFT260821P00370000", "bid": 0.16, "bid_size": 48.0, "ask": 0.23, "ask_size": 126.0, "iv": 0.5451, "open_interest": 6471.0, "volume": 1245.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0281, "theta": -0.0383, "rho": -0.0024, "theo": 0.1859, "change": -0.265, "open": 0.31, "high": 0.35, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:51:17", "percent_change": -59.5506, "prev_day_close": 0.444999992847443}, {"option": "MSFT260821C00372500", "bid": 113.85, "bid_size": 1.0, "ask": 117.85, "ask_size": 1.0, "iv": 0.5092, "open_interest": 46.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.0268, "theta": -0.0204, "rho": 0.1614, "theo": 115.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.95, "last_trade_time": "2026-07-31T09:33:58", "percent_change": 0.0, "prev_day_close": 91.1999969482422}, {"option": "MSFT260821P00372500", "bid": 0.05, "bid_size": 132.0, "ask": 0.33, "ask_size": 147.0, "iv": 0.5315, "open_interest": 155.0, "volume": 6.0, "delta": -0.0102, "gamma": 0.0005, "vega": 0.0297, "theta": -0.0401, "rho": -0.0026, "theo": 0.1973, "change": -0.285, "open": 0.48, "high": 0.48, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T10:11:46", "percent_change": -60.0, "prev_day_close": 0.474999994039536}, {"option": "MSFT260821C00375000", "bid": 111.65, "bid_size": 10.0, "ask": 114.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 2087.0, "volume": 541.0, "delta": 0.9901, "gamma": 0.0005, "vega": 0.0292, "theta": -0.0225, "rho": 0.1626, "theo": 113.37, "change": 26.8, "open": 105.5, "high": 115.3, "low": 105.5, "tick": "up", "last_trade_price": 115.3, "last_trade_time": "2026-08-03T15:55:58", "percent_change": 30.2825, "prev_day_close": 88.5}, {"option": "MSFT260821P00375000", "bid": 0.18, "bid_size": 44.0, "ask": 0.22, "ask_size": 38.0, "iv": 0.5232, "open_interest": 4210.0, "volume": 499.0, "delta": -0.0108, "gamma": 0.0005, "vega": 0.0315, "theta": -0.0419, "rho": -0.0028, "theo": 0.2094, "change": -0.32, "open": 0.4, "high": 0.57, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:51:04", "percent_change": -61.5385, "prev_day_close": 0.520000010728836}, {"option": "MSFT260821C00377500", "bid": 108.75, "bid_size": 1.0, "ask": 112.85, "ask_size": 10.0, "iv": 0.4223, "open_interest": 279.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0005, "vega": 0.0307, "theta": -0.0247, "rho": 0.1636, "theo": 110.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.07, "last_trade_time": "2026-07-30T13:38:47", "percent_change": 0.0, "prev_day_close": 86.2750015258789}, {"option": "MSFT260821P00377500", "bid": 0.09, "bid_size": 124.0, "ask": 0.23, "ask_size": 15.0, "iv": 0.497, "open_interest": 142.0, "volume": 35.0, "delta": -0.0116, "gamma": 0.0005, "vega": 0.0333, "theta": -0.0439, "rho": -0.003, "theo": 0.2222, "change": -0.34, "open": 0.23, "high": 0.23, "low": 0.18, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T12:52:26", "percent_change": -60.7143, "prev_day_close": 0.560000002384186}, {"option": "MSFT260821C00380000", "bid": 106.75, "bid_size": 10.0, "ask": 109.9, "ask_size": 14.0, "iv": 0.5014, "open_interest": 5477.0, "volume": 130.0, "delta": 0.9886, "gamma": 0.0005, "vega": 0.0322, "theta": -0.027, "rho": 0.1645, "theo": 108.4039, "change": 26.875, "open": 98.44, "high": 111.8, "low": 98.44, "tick": "no_change", "last_trade_price": 110.65, "last_trade_time": "2026-08-03T15:26:40", "percent_change": 32.08, "prev_day_close": 83.7750015258789}, {"option": "MSFT260821P00380000", "bid": 0.22, "bid_size": 1.0, "ask": 0.25, "ask_size": 33.0, "iv": 0.5108, "open_interest": 7977.0, "volume": 482.0, "delta": -0.0124, "gamma": 0.0006, "vega": 0.0353, "theta": -0.0459, "rho": -0.0032, "theo": 0.2358, "change": -0.39, "open": 0.45, "high": 0.48, "low": 0.17, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:52:57", "percent_change": -62.9032, "prev_day_close": 0.619999974966049}, {"option": "MSFT260821C00382500", "bid": 104.05, "bid_size": 1.0, "ask": 107.75, "ask_size": 10.0, "iv": 0.4672, "open_interest": 109.0, "volume": 4.0, "delta": 0.9878, "gamma": 0.0006, "vega": 0.0338, "theta": -0.0293, "rho": 0.1654, "theo": 105.9219, "change": 19.07, "open": 106.3, "high": 108.82, "low": 100.67, "tick": "down", "last_trade_price": 100.67, "last_trade_time": "2026-08-03T11:20:17", "percent_change": 23.3701, "prev_day_close": 81.5999984741211}, {"option": "MSFT260821P00382500", "bid": 0.19, "bid_size": 46.0, "ask": 0.38, "ask_size": 121.0, "iv": 0.5125, "open_interest": 440.0, "volume": 4.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0376, "theta": -0.048, "rho": -0.0034, "theo": 0.2505, "change": -0.38, "open": 0.3, "high": 0.3, "low": 0.24, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T11:32:57", "percent_change": -58.4615, "prev_day_close": 0.650000005960464}, {"option": "MSFT260821C00385000", "bid": 101.65, "bid_size": 28.0, "ask": 105.45, "ask_size": 10.0, "iv": 0.4649, "open_interest": 5541.0, "volume": 29.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0354, "theta": -0.0318, "rho": 0.1663, "theo": 103.4406, "change": 25.545, "open": 92.92, "high": 106.43, "low": 92.92, "tick": "down", "last_trade_price": 104.62, "last_trade_time": "2026-08-03T15:08:42", "percent_change": 32.3048, "prev_day_close": 79.0750007629394}, {"option": "MSFT260821P00385000", "bid": 0.24, "bid_size": 45.0, "ask": 0.28, "ask_size": 34.0, "iv": 0.494, "open_interest": 8700.0, "volume": 391.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0399, "theta": -0.0502, "rho": -0.0036, "theo": 0.2662, "change": -0.445, "open": 0.62, "high": 0.65, "low": 0.23, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:54:30", "percent_change": -63.1206, "prev_day_close": 0.705000013113022}, {"option": "MSFT260821C00387500", "bid": 99.05, "bid_size": 10.0, "ask": 102.55, "ask_size": 10.0, "iv": 0.428, "open_interest": 368.0, "volume": 12.0, "delta": 0.9861, "gamma": 0.0007, "vega": 0.037, "theta": -0.0343, "rho": 0.1672, "theo": 100.9601, "change": 27.525, "open": 98.25, "high": 104.0, "low": 95.69, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-08-03T14:30:19", "percent_change": 35.9922, "prev_day_close": 76.4749984741211}, {"option": "MSFT260821P00387500", "bid": 0.19, "bid_size": 139.0, "ask": 0.41, "ask_size": 101.0, "iv": 0.4921, "open_interest": 173.0, "volume": 1.0, "delta": -0.0152, "gamma": 0.0007, "vega": 0.0423, "theta": -0.0525, "rho": -0.0039, "theo": 0.2832, "change": -0.45, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:25:11", "percent_change": -63.3803, "prev_day_close": 0.71000000834465}, {"option": "MSFT260821C00390000", "bid": 97.15, "bid_size": 10.0, "ask": 99.95, "ask_size": 11.0, "iv": 0.4971, "open_interest": 7440.0, "volume": 423.0, "delta": 0.9851, "gamma": 0.0007, "vega": 0.0402, "theta": -0.037, "rho": 0.1682, "theo": 98.4805, "change": 25.025, "open": 87.05, "high": 101.5, "low": 87.05, "tick": "up", "last_trade_price": 99.25, "last_trade_time": "2026-08-03T15:55:27", "percent_change": 33.715, "prev_day_close": 74.2250022888184}, {"option": "MSFT260821P00390000", "bid": 0.28, "bid_size": 22.0, "ask": 0.31, "ask_size": 20.0, "iv": 0.4789, "open_interest": 6494.0, "volume": 801.0, "delta": -0.0163, "gamma": 0.0008, "vega": 0.0448, "theta": -0.055, "rho": -0.0042, "theo": 0.3016, "change": -0.54, "open": 0.52, "high": 0.71, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -64.2857, "prev_day_close": 0.840000003576279}, {"option": "MSFT260821C00392500", "bid": 94.15, "bid_size": 10.0, "ask": 97.95, "ask_size": 10.0, "iv": 0.466, "open_interest": 376.0, "volume": 1.0, "delta": 0.984, "gamma": 0.0008, "vega": 0.0445, "theta": -0.0398, "rho": 0.169, "theo": 96.0019, "change": 25.865, "open": 97.39, "high": 97.39, "low": 97.39, "tick": "up", "last_trade_price": 97.39, "last_trade_time": "2026-08-03T14:10:52", "percent_change": 36.1622, "prev_day_close": 71.5249977111816}, {"option": "MSFT260821P00392500", "bid": 0.21, "bid_size": 132.0, "ask": 0.35, "ask_size": 46.0, "iv": 0.4634, "open_interest": 242.0, "volume": 14.0, "delta": -0.0175, "gamma": 0.0008, "vega": 0.0475, "theta": -0.0576, "rho": -0.0045, "theo": 0.3214, "change": -0.535, "open": 0.34, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T11:18:52", "percent_change": -64.0719, "prev_day_close": 0.83500000834465}, {"option": "MSFT260821C00395000", "bid": 91.8, "bid_size": 13.0, "ask": 94.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 7270.0, "volume": 120.0, "delta": 0.9828, "gamma": 0.0008, "vega": 0.047, "theta": -0.0428, "rho": 0.1702, "theo": 93.5265, "change": 25.175, "open": 83.09, "high": 96.5, "low": 83.09, "tick": "down", "last_trade_price": 94.5, "last_trade_time": "2026-08-03T15:48:43", "percent_change": 36.3145, "prev_day_close": 69.3250007629394}, {"option": "MSFT260821P00395000", "bid": 0.31, "bid_size": 52.0, "ask": 0.36, "ask_size": 34.0, "iv": 0.4638, "open_interest": 2352.0, "volume": 504.0, "delta": -0.0188, "gamma": 0.0009, "vega": 0.0505, "theta": -0.0604, "rho": -0.0048, "theo": 0.3428, "change": -0.635, "open": 0.63, "high": 0.65, "low": 0.3, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:48:08", "percent_change": -65.8031, "prev_day_close": 0.965000003576279}, {"option": "MSFT260821C00397500", "bid": 89.4, "bid_size": 10.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.4862, "open_interest": 279.0, "volume": 2.0, "delta": 0.9815, "gamma": 0.0009, "vega": 0.0494, "theta": -0.046, "rho": 0.171, "theo": 91.0528, "change": 21.85, "open": 89.05, "high": 89.05, "low": 89.05, "tick": "up", "last_trade_price": 89.05, "last_trade_time": "2026-08-03T09:37:41", "percent_change": 32.5149, "prev_day_close": 67.2000007629394}, {"option": "MSFT260821P00397500", "bid": 0.33, "bid_size": 48.0, "ask": 0.37, "ask_size": 11.0, "iv": 0.4548, "open_interest": 776.0, "volume": 13.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.0539, "theta": -0.0633, "rho": -0.0052, "theo": 0.3662, "change": -0.705, "open": 0.72, "high": 0.78, "low": 0.28, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T12:31:17", "percent_change": -66.8246, "prev_day_close": 1.05500000715256}, {"option": "MSFT260821C00400000", "bid": 87.9, "bid_size": 30.0, "ask": 89.35, "ask_size": 10.0, "iv": 0.5054, "open_interest": 18132.0, "volume": 923.0, "delta": 0.9801, "gamma": 0.001, "vega": 0.052, "theta": -0.0494, "rho": 0.1717, "theo": 88.5809, "change": 23.5, "open": 76.7, "high": 92.12, "low": 76.7, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-08-03T15:56:52", "percent_change": 36.4341, "prev_day_close": 64.5}, {"option": "MSFT260821P00400000", "bid": 0.36, "bid_size": 48.0, "ask": 0.41, "ask_size": 34.0, "iv": 0.4494, "open_interest": 9606.0, "volume": 1355.0, "delta": -0.0217, "gamma": 0.0011, "vega": 0.0575, "theta": -0.0665, "rho": -0.0055, "theo": 0.3919, "change": -0.775, "open": 0.69, "high": 0.91, "low": 0.33, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:57:58", "percent_change": -67.0996, "prev_day_close": 1.15499997138977}, {"option": "MSFT260821C00402500", "bid": 84.75, "bid_size": 13.0, "ask": 87.75, "ask_size": 14.0, "iv": 0.4672, "open_interest": 356.0, "volume": 7.0, "delta": 0.9785, "gamma": 0.0011, "vega": 0.0547, "theta": -0.053, "rho": 0.1725, "theo": 86.1108, "change": 22.965, "open": 77.45, "high": 86.1, "low": 77.45, "tick": "down", "last_trade_price": 84.99, "last_trade_time": "2026-08-03T12:16:45", "percent_change": 37.0254, "prev_day_close": 62.0249996185303}, {"option": "MSFT260821P00402500", "bid": 0.25, "bid_size": 152.0, "ask": 0.47, "ask_size": 107.0, "iv": 0.4327, "open_interest": 289.0, "volume": 32.0, "delta": -0.0234, "gamma": 0.0012, "vega": 0.0612, "theta": -0.0698, "rho": -0.006, "theo": 0.4203, "change": -0.885, "open": 0.68, "high": 0.68, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T13:53:00", "percent_change": -71.0843, "prev_day_close": 1.24499994516373}, {"option": "MSFT260821C00405000", "bid": 82.45, "bid_size": 83.0, "ask": 84.5, "ask_size": 46.0, "iv": 0.4018, "open_interest": 5928.0, "volume": 300.0, "delta": 0.9768, "gamma": 0.0012, "vega": 0.0584, "theta": -0.0568, "rho": 0.1733, "theo": 83.6429, "change": 25.42, "open": 74.15, "high": 86.8, "low": 74.1, "tick": "down", "last_trade_price": 85.17, "last_trade_time": "2026-08-03T15:37:35", "percent_change": 42.5439, "prev_day_close": 59.75}, {"option": "MSFT260821P00405000", "bid": 0.41, "bid_size": 78.0, "ask": 0.58, "ask_size": 102.0, "iv": 0.443, "open_interest": 1112.0, "volume": 211.0, "delta": -0.0253, "gamma": 0.0012, "vega": 0.0652, "theta": -0.0735, "rho": -0.0064, "theo": 0.4516, "change": -0.91, "open": 0.82, "high": 0.82, "low": 0.39, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:50:56", "percent_change": -66.9118, "prev_day_close": 1.35999995470047}, {"option": "MSFT260821C00407500", "bid": 79.8, "bid_size": 69.0, "ask": 82.25, "ask_size": 48.0, "iv": 0.4008, "open_interest": 336.0, "volume": 12.0, "delta": 0.9749, "gamma": 0.0013, "vega": 0.0651, "theta": -0.0608, "rho": 0.174, "theo": 81.1772, "change": 27.85, "open": 71.4, "high": 85.0, "low": 71.4, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-03T14:48:18", "percent_change": 48.7314, "prev_day_close": 57.1499996185303}, {"option": "MSFT260821P00407500", "bid": 0.44, "bid_size": 98.0, "ask": 0.63, "ask_size": 99.0, "iv": 0.4364, "open_interest": 84.0, "volume": 10.0, "delta": -0.0274, "gamma": 0.0014, "vega": 0.0695, "theta": -0.0774, "rho": -0.007, "theo": 0.4861, "change": -1.01, "open": 1.0, "high": 1.1, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T12:20:55", "percent_change": -69.1781, "prev_day_close": 1.45999997854233}, {"option": "MSFT260821C00410000", "bid": 77.7, "bid_size": 36.0, "ask": 79.35, "ask_size": 10.0, "iv": 0.3881, "open_interest": 12031.0, "volume": 420.0, "delta": 0.9728, "gamma": 0.0014, "vega": 0.0696, "theta": -0.0652, "rho": 0.175, "theo": 78.7173, "change": 23.49, "open": 67.25, "high": 82.34, "low": 67.25, "tick": "down", "last_trade_price": 78.39, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 42.7869, "prev_day_close": 54.8999996185303}, {"option": "MSFT260821P00410000", "bid": 0.48, "bid_size": 111.0, "ask": 0.55, "ask_size": 37.0, "iv": 0.421, "open_interest": 5988.0, "volume": 561.0, "delta": -0.0297, "gamma": 0.0015, "vega": 0.0743, "theta": -0.0816, "rho": -0.0076, "theo": 0.5244, "change": -1.075, "open": 0.98, "high": 1.09, "low": 0.47, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -67.3981, "prev_day_close": 1.59499996900558}, {"option": "MSFT260821C00412500", "bid": 75.0, "bid_size": 10.0, "ask": 77.3, "ask_size": 13.0, "iv": 0.3988, "open_interest": 243.0, "volume": 14.0, "delta": 0.9704, "gamma": 0.0015, "vega": 0.0736, "theta": -0.07, "rho": 0.1756, "theo": 76.2616, "change": 27.625, "open": 75.26, "high": 79.9, "low": 72.25, "tick": "up", "last_trade_price": 79.9, "last_trade_time": "2026-08-03T14:47:17", "percent_change": 52.8455, "prev_day_close": 52.2749996185303}, {"option": "MSFT260821P00412500", "bid": 0.53, "bid_size": 59.0, "ask": 0.71, "ask_size": 128.0, "iv": 0.4223, "open_interest": 230.0, "volume": 49.0, "delta": -0.0322, "gamma": 0.0016, "vega": 0.0799, "theta": -0.0861, "rho": -0.0083, "theo": 0.5671, "change": -1.215, "open": 0.91, "high": 1.08, "low": 0.45, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T14:24:38", "percent_change": -70.0288, "prev_day_close": 1.73500001430511}, {"option": "MSFT260821C00415000", "bid": 72.85, "bid_size": 66.0, "ask": 75.1, "ask_size": 58.0, "iv": 0.4295, "open_interest": 3626.0, "volume": 1195.0, "delta": 0.9677, "gamma": 0.0016, "vega": 0.0778, "theta": -0.0752, "rho": 0.1761, "theo": 73.81, "change": 23.555, "open": 63.22, "high": 77.08, "low": 63.22, "tick": "down", "last_trade_price": 73.78, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 46.899, "prev_day_close": 50.2250003814697}, {"option": "MSFT260821P00415000", "bid": 0.58, "bid_size": 38.0, "ask": 0.7, "ask_size": 49.0, "iv": 0.4119, "open_interest": 2735.0, "volume": 338.0, "delta": -0.0351, "gamma": 0.0017, "vega": 0.0855, "theta": -0.0911, "rho": -0.0089, "theo": 0.6153, "change": -1.31, "open": 1.18, "high": 1.18, "low": 0.55, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:31:51", "percent_change": -68.2292, "prev_day_close": 1.9200000166893}, {"option": "MSFT260821C00420000", "bid": 68.1, "bid_size": 61.0, "ask": 70.2, "ask_size": 80.0, "iv": 0.42, "open_interest": 12436.0, "volume": 525.0, "delta": 0.9616, "gamma": 0.002, "vega": 0.0928, "theta": -0.0866, "rho": 0.177, "theo": 68.9204, "change": 23.3, "open": 56.3, "high": 72.5, "low": 56.3, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 51.0405, "prev_day_close": 45.6499996185303}, {"option": "MSFT260821P00420000", "bid": 0.65, "bid_size": 51.0, "ask": 0.81, "ask_size": 36.0, "iv": 0.3962, "open_interest": 7770.0, "volume": 2134.0, "delta": -0.0418, "gamma": 0.0021, "vega": 0.0982, "theta": -0.1022, "rho": -0.0106, "theo": 0.7299, "change": -1.575, "open": 1.11, "high": 1.31, "low": 0.64, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:54:58", "percent_change": -68.0346, "prev_day_close": 2.31499993801117}, {"option": "MSFT260821C00425000", "bid": 63.2, "bid_size": 28.0, "ask": 64.6, "ask_size": 10.0, "iv": 0.3674, "open_interest": 3392.0, "volume": 161.0, "delta": 0.9536, "gamma": 0.0023, "vega": 0.1057, "theta": -0.1002, "rho": 0.1779, "theo": 64.0653, "change": 22.865, "open": 53.95, "high": 67.33, "low": 53.95, "tick": "no_change", "last_trade_price": 63.94, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 55.6665, "prev_day_close": 41.0750007629394}, {"option": "MSFT260821P00425000", "bid": 0.82, "bid_size": 84.0, "ask": 0.91, "ask_size": 27.0, "iv": 0.3832, "open_interest": 1319.0, "volume": 757.0, "delta": -0.0501, "gamma": 0.0025, "vega": 0.114, "theta": -0.1153, "rho": -0.0126, "theo": 0.8756, "change": -1.765, "open": 1.8, "high": 1.82, "low": 0.78, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:57:55", "percent_change": -63.3752, "prev_day_close": 2.7849999666214}, {"option": "MSFT260821C00430000", "bid": 58.3, "bid_size": 89.0, "ask": 60.3, "ask_size": 63.0, "iv": 0.3778, "open_interest": 13364.0, "volume": 676.0, "delta": 0.9438, "gamma": 0.0028, "vega": 0.1247, "theta": -0.116, "rho": 0.1781, "theo": 59.2433, "change": 22.505, "open": 46.75, "high": 62.8, "low": 46.75, "tick": "down", "last_trade_price": 59.18, "last_trade_time": "2026-08-03T15:56:32", "percent_change": 61.3633, "prev_day_close": 36.6750011444092}, {"option": "MSFT260821P00430000", "bid": 1.02, "bid_size": 39.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.3728, "open_interest": 7659.0, "volume": 998.0, "delta": -0.0606, "gamma": 0.003, "vega": 0.1318, "theta": -0.1307, "rho": -0.0154, "theo": 1.0629, "change": -2.34, "open": 2.06, "high": 2.2, "low": 0.93, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -68.8235, "prev_day_close": 3.39999997615814}, {"option": "MSFT260821C00435000", "bid": 53.45, "bid_size": 53.0, "ask": 55.45, "ask_size": 20.0, "iv": 0.3607, "open_interest": 3482.0, "volume": 159.0, "delta": 0.9313, "gamma": 0.0034, "vega": 0.1437, "theta": -0.1346, "rho": 0.1781, "theo": 54.4781, "change": 22.925, "open": 46.0, "high": 57.45, "low": 46.0, "tick": "no_change", "last_trade_price": 55.45, "last_trade_time": "2026-08-03T15:10:04", "percent_change": 70.4842, "prev_day_close": 32.5249996185303}, {"option": "MSFT260821P00435000", "bid": 1.23, "bid_size": 61.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.3617, "open_interest": 1060.0, "volume": 573.0, "delta": -0.0737, "gamma": 0.0036, "vega": 0.1536, "theta": -0.1486, "rho": -0.0186, "theo": 1.3045, "change": -2.91, "open": 1.72, "high": 2.36, "low": 1.17, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -69.2857, "prev_day_close": 4.20000004768372}, {"option": "MSFT260821C00440000", "bid": 48.75, "bid_size": 87.0, "ask": 50.75, "ask_size": 44.0, "iv": 0.3519, "open_interest": 13437.0, "volume": 860.0, "delta": 0.9158, "gamma": 0.0041, "vega": 0.1713, "theta": -0.1558, "rho": 0.1777, "theo": 49.7733, "change": 21.335, "open": 39.65, "high": 53.3, "low": 39.2, "tick": "down", "last_trade_price": 49.91, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 74.6632, "prev_day_close": 28.5749998092651}, {"option": "MSFT260821P00440000", "bid": 1.6, "bid_size": 1.0, "ask": 1.66, "ask_size": 13.0, "iv": 0.354, "open_interest": 5779.0, "volume": 2719.0, "delta": -0.0901, "gamma": 0.0042, "vega": 0.178, "theta": -0.1692, "rho": -0.0229, "theo": 1.6165, "change": -3.63, "open": 3.0, "high": 3.0, "low": 1.41, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -69.8077, "prev_day_close": 5.20000004768372}, {"option": "MSFT260821C00445000", "bid": 43.95, "bid_size": 118.0, "ask": 46.15, "ask_size": 68.0, "iv": 0.3388, "open_interest": 3311.0, "volume": 607.0, "delta": 0.8962, "gamma": 0.0049, "vega": 0.1933, "theta": -0.1799, "rho": 0.1754, "theo": 45.1617, "change": 21.95, "open": 33.9, "high": 49.0, "low": 33.9, "tick": "up", "last_trade_price": 46.65, "last_trade_time": "2026-08-03T15:52:38", "percent_change": 88.8664, "prev_day_close": 24.6999998092651}, {"option": "MSFT260821P00445000", "bid": 1.91, "bid_size": 107.0, "ask": 2.1, "ask_size": 22.0, "iv": 0.3439, "open_interest": 2246.0, "volume": 713.0, "delta": -0.1104, "gamma": 0.005, "vega": 0.2062, "theta": -0.1924, "rho": -0.0279, "theo": 2.0206, "change": -4.375, "open": 3.11, "high": 3.58, "low": 1.74, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:54:09", "percent_change": -68.0934, "prev_day_close": 6.42499995231628}, {"option": "MSFT260821C00450000", "bid": 39.95, "bid_size": 104.0, "ask": 41.55, "ask_size": 67.0, "iv": 0.3411, "open_interest": 33874.0, "volume": 3003.0, "delta": 0.8721, "gamma": 0.0058, "vega": 0.2279, "theta": -0.2066, "rho": 0.1731, "theo": 40.6583, "change": 19.66, "open": 31.2, "high": 44.27, "low": 30.15, "tick": "down", "last_trade_price": 40.71, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 93.3967, "prev_day_close": 21.0500001907349}, {"option": "MSFT260821P00450000", "bid": 2.5, "bid_size": 2.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.3375, "open_interest": 7143.0, "volume": 2671.0, "delta": -0.1353, "gamma": 0.0059, "vega": 0.2378, "theta": -0.218, "rho": -0.0339, "theo": 2.5394, "change": -5.325, "open": 4.6, "high": 4.6, "low": 2.18, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -67.619, "prev_day_close": 7.875}, {"option": "MSFT260821C00455000", "bid": 35.45, "bid_size": 66.0, "ask": 37.35, "ask_size": 43.0, "iv": 0.3345, "open_interest": 7106.0, "volume": 1179.0, "delta": 0.843, "gamma": 0.0068, "vega": 0.2639, "theta": -0.2352, "rho": 0.1698, "theo": 36.29, "change": 18.72, "open": 28.05, "high": 39.62, "low": 27.75, "tick": "down", "last_trade_price": 36.52, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 105.169, "prev_day_close": 17.8000001907349}, {"option": "MSFT260821P00455000", "bid": 3.1, "bid_size": 14.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.3321, "open_interest": 889.0, "volume": 1967.0, "delta": -0.1653, "gamma": 0.0069, "vega": 0.2711, "theta": -0.2453, "rho": -0.042, "theo": 3.2019, "change": -6.505, "open": 5.0, "high": 5.4, "low": 2.76, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-08-03T15:58:04", "percent_change": -66.8895, "prev_day_close": 9.72499990463257}, {"option": "MSFT260821C00460000", "bid": 31.3, "bid_size": 60.0, "ask": 32.9, "ask_size": 29.0, "iv": 0.3246, "open_interest": 59187.0, "volume": 53456.0, "delta": 0.808, "gamma": 0.0078, "vega": 0.2923, "theta": -0.2647, "rho": 0.164, "theo": 32.0977, "change": 17.275, "open": 23.55, "high": 35.3, "low": 23.3, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 116.526, "prev_day_close": 14.8249998092651}, {"option": "MSFT260821P00460000", "bid": 3.95, "bid_size": 46.0, "ask": 4.25, "ask_size": 79.0, "iv": 0.3267, "open_interest": 3568.0, "volume": 2517.0, "delta": -0.2006, "gamma": 0.008, "vega": 0.3048, "theta": -0.273, "rho": -0.0506, "theo": 4.0326, "change": -7.725, "open": 6.6, "high": 6.7, "low": 3.45, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -65.8849, "prev_day_close": 11.7250003814697}, {"option": "MSFT260821C00465000", "bid": 27.25, "bid_size": 89.0, "ask": 28.95, "ask_size": 48.0, "iv": 0.3191, "open_interest": 5441.0, "volume": 1198.0, "delta": 0.7672, "gamma": 0.0089, "vega": 0.3296, "theta": -0.2937, "rho": 0.1577, "theo": 28.1112, "change": 16.075, "open": 21.0, "high": 31.17, "low": 20.2, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-08-03T15:57:42", "percent_change": 132.033, "prev_day_close": 12.1750001907349}, {"option": "MSFT260821P00465000", "bid": 4.85, "bid_size": 103.0, "ask": 5.25, "ask_size": 47.0, "iv": 0.3182, "open_interest": 922.0, "volume": 1059.0, "delta": -0.2424, "gamma": 0.009, "vega": 0.3394, "theta": -0.3004, "rho": -0.0609, "theo": 5.0894, "change": -9.06, "open": 7.36, "high": 8.0, "low": 4.35, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -64.2553, "prev_day_close": 14.1000003814697}, {"option": "MSFT260821C00470000", "bid": 23.6, "bid_size": 81.0, "ask": 25.1, "ask_size": 73.0, "iv": 0.315, "open_interest": 14116.0, "volume": 4721.0, "delta": 0.7206, "gamma": 0.0099, "vega": 0.364, "theta": -0.3205, "rho": 0.1502, "theo": 24.36, "change": 14.49, "open": 17.45, "high": 27.35, "low": 16.25, "tick": "no_change", "last_trade_price": 24.34, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 147.107, "prev_day_close": 9.84999990463257}, {"option": "MSFT260821P00470000", "bid": 6.25, "bid_size": 13.0, "ask": 6.7, "ask_size": 65.0, "iv": 0.3182, "open_interest": 1063.0, "volume": 981.0, "delta": -0.2889, "gamma": 0.01, "vega": 0.3708, "theta": -0.325, "rho": -0.0722, "theo": 6.3647, "change": -10.3, "open": 9.4, "high": 10.0, "low": 5.55, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -61.3095, "prev_day_close": 16.8000001907349}, {"option": "MSFT260821C00475000", "bid": 20.45, "bid_size": 58.0, "ask": 21.5, "ask_size": 61.0, "iv": 0.3143, "open_interest": 4025.0, "volume": 1889.0, "delta": 0.6688, "gamma": 0.0108, "vega": 0.3929, "theta": -0.3433, "rho": 0.1414, "theo": 20.8762, "change": 12.905, "open": 14.0, "high": 23.5, "low": 14.0, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-08-03T15:59:09", "percent_change": 163.873, "prev_day_close": 7.875}, {"option": "MSFT260821P00475000", "bid": 7.65, "bid_size": 80.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.3118, "open_interest": 153.0, "volume": 2024.0, "delta": -0.3409, "gamma": 0.0108, "vega": 0.3976, "theta": -0.3456, "rho": -0.0849, "theo": 7.9217, "change": -12.06, "open": 11.0, "high": 11.0, "low": 6.9, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-08-03T15:58:41", "percent_change": -60.4511, "prev_day_close": 19.9500007629395}, {"option": "MSFT260821C00480000", "bid": 17.05, "bid_size": 68.0, "ask": 18.15, "ask_size": 80.0, "iv": 0.3068, "open_interest": 26248.0, "volume": 3464.0, "delta": 0.6128, "gamma": 0.0115, "vega": 0.4146, "theta": -0.3602, "rho": 0.1314, "theo": 17.6867, "change": 11.625, "open": 11.05, "high": 20.37, "low": 10.95, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 188.259, "prev_day_close": 6.17500019073486}, {"option": "MSFT260821P00480000", "bid": 9.45, "bid_size": 80.0, "ask": 10.15, "ask_size": 59.0, "iv": 0.3095, "open_interest": 979.0, "volume": 1490.0, "delta": -0.3968, "gamma": 0.0115, "vega": 0.4169, "theta": -0.3603, "rho": -0.1001, "theo": 9.7749, "change": -13.35, "open": 13.7, "high": 14.3, "low": 8.5, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -57.5431, "prev_day_close": 23.1999998092651}, {"option": "MSFT260821C00485000", "bid": 14.45, "bid_size": 55.0, "ask": 15.15, "ask_size": 34.0, "iv": 0.3064, "open_interest": 1581.0, "volume": 1415.0, "delta": 0.5538, "gamma": 0.012, "vega": 0.4252, "theta": -0.3698, "rho": 0.1192, "theo": 14.8141, "change": 10.025, "open": 9.05, "high": 17.22, "low": 9.05, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 209.948, "prev_day_close": 4.77499985694885}, {"option": "MSFT260821P00485000", "bid": 11.65, "bid_size": 50.0, "ask": 12.25, "ask_size": 17.0, "iv": 0.3069, "open_interest": 92.0, "volume": 1724.0, "delta": -0.4556, "gamma": 0.0119, "vega": 0.4287, "theta": -0.3679, "rho": -0.1145, "theo": 11.9427, "change": -14.875, "open": 18.32, "high": 18.32, "low": 10.48, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -54.94, "prev_day_close": 27.0749998092651}, {"option": "MSFT260821C00490000", "bid": 11.95, "bid_size": 41.0, "ask": 12.6, "ask_size": 45.0, "iv": 0.3052, "open_interest": 10716.0, "volume": 5098.0, "delta": 0.4935, "gamma": 0.0122, "vega": 0.4302, "theta": -0.3712, "rho": 0.1074, "theo": 12.2674, "change": 8.74, "open": 7.45, "high": 14.56, "low": 7.32, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 239.452, "prev_day_close": 3.64999997615814}, {"option": "MSFT260821P00490000", "bid": 13.95, "bid_size": 67.0, "ask": 14.85, "ask_size": 49.0, "iv": 0.3043, "open_interest": 312.0, "volume": 1128.0, "delta": -0.5154, "gamma": 0.012, "vega": 0.4311, "theta": -0.3675, "rho": -0.1291, "theo": 14.431, "change": -16.725, "open": 21.9, "high": 21.9, "low": 12.61, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -53.9081, "prev_day_close": 31.0250005722046}, {"option": "MSFT260821C00495000", "bid": 9.7, "bid_size": 51.0, "ask": 10.35, "ask_size": 29.0, "iv": 0.3035, "open_interest": 1341.0, "volume": 2003.0, "delta": 0.4335, "gamma": 0.012, "vega": 0.4248, "theta": -0.3644, "rho": 0.0954, "theo": 10.0409, "change": 7.23, "open": 5.9, "high": 12.1, "low": 5.9, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 260.072, "prev_day_close": 2.78000009059906}, {"option": "MSFT260821P00495000", "bid": 16.8, "bid_size": 54.0, "ask": 17.9, "ask_size": 60.0, "iv": 0.3065, "open_interest": 68.0, "volume": 158.0, "delta": -0.5748, "gamma": 0.0119, "vega": 0.4239, "theta": -0.3592, "rho": -0.1437, "theo": 17.2378, "change": -17.7, "open": 21.8, "high": 21.8, "low": 15.46, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -50.7163, "prev_day_close": 34.8999996185303}, {"option": "MSFT260821C00500000", "bid": 7.85, "bid_size": 50.0, "ask": 8.25, "ask_size": 13.0, "iv": 0.3013, "open_interest": 62301.0, "volume": 47321.0, "delta": 0.3753, "gamma": 0.0116, "vega": 0.4098, "theta": -0.35, "rho": 0.0836, "theo": 8.125, "change": 6.025, "open": 4.4, "high": 10.0, "low": 3.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 290.361, "prev_day_close": 2.07499992847443}, {"option": "MSFT260821P00500000", "bid": 19.85, "bid_size": 43.0, "ask": 21.1, "ask_size": 67.0, "iv": 0.3061, "open_interest": 403.0, "volume": 487.0, "delta": -0.6322, "gamma": 0.0115, "vega": 0.4075, "theta": -0.3434, "rho": -0.1578, "theo": 20.352, "change": -18.815, "open": 22.11, "high": 24.0, "low": 17.96, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-08-03T15:56:14", "percent_change": -47.9058, "prev_day_close": 39.2749996185303}, {"option": "MSFT260821C00505000", "bid": 6.25, "bid_size": 45.0, "ask": 6.75, "ask_size": 30.0, "iv": 0.3027, "open_interest": 2854.0, "volume": 949.0, "delta": 0.3204, "gamma": 0.011, "vega": 0.3867, "theta": -0.329, "rho": 0.0722, "theo": 6.5026, "change": 4.955, "open": 3.45, "high": 8.2, "low": 3.15, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 322.801, "prev_day_close": 1.53500002622604}, {"option": "MSFT260821P00505000", "bid": 23.05, "bid_size": 44.0, "ask": 24.35, "ask_size": 54.0, "iv": 0.3013, "open_interest": 0.0, "volume": 76.0, "delta": -0.6862, "gamma": 0.0108, "vega": 0.3831, "theta": -0.3214, "rho": -0.1712, "theo": 23.7552, "change": -22.7, "open": 24.6, "high": 26.85, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T14:50:34", "percent_change": -51.3575, "prev_day_close": 44.1999988555908}, {"option": "MSFT260821C00510000", "bid": 5.0, "bid_size": 49.0, "ask": 5.25, "ask_size": 21.0, "iv": 0.3021, "open_interest": 8046.0, "volume": 3763.0, "delta": 0.2697, "gamma": 0.0101, "vega": 0.3573, "theta": -0.303, "rho": 0.0616, "theo": 5.1502, "change": 3.93, "open": 2.74, "high": 6.66, "low": 2.42, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 335.897, "prev_day_close": 1.1700000166893}, {"option": "MSFT260821P00510000", "bid": 26.55, "bid_size": 75.0, "ask": 28.0, "ask_size": 21.0, "iv": 0.2985, "open_interest": 11.0, "volume": 45.0, "delta": -0.736, "gamma": 0.01, "vega": 0.3559, "theta": -0.2947, "rho": -0.1855, "theo": 27.424, "change": -23.25, "open": 28.12, "high": 28.15, "low": 25.35, "tick": "no_change", "last_trade_price": 25.35, "last_trade_time": "2026-08-03T14:33:43", "percent_change": -47.8395, "prev_day_close": 48.6000003814697}, {"option": "MSFT260821C00515000", "bid": 3.85, "bid_size": 46.0, "ask": 4.2, "ask_size": 100.0, "iv": 0.303, "open_interest": 2947.0, "volume": 2057.0, "delta": 0.2237, "gamma": 0.0091, "vega": 0.3264, "theta": -0.2733, "rho": 0.051, "theo": 4.03, "change": 3.165, "open": 2.07, "high": 5.35, "low": 1.77, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 357.627, "prev_day_close": 0.884999990463257}, {"option": "MSFT260821P00515000", "bid": 30.5, "bid_size": 56.0, "ask": 31.9, "ask_size": 39.0, "iv": 0.299, "open_interest": 18.0, "volume": 3.0, "delta": -0.7806, "gamma": 0.009, "vega": 0.3222, "theta": -0.2649, "rho": -0.1966, "theo": 31.334, "change": -22.95, "open": 32.32, "high": 32.32, "low": 30.15, "tick": "down", "last_trade_price": 30.15, "last_trade_time": "2026-08-03T13:31:32", "percent_change": -43.2203, "prev_day_close": 53.0999984741211}, {"option": "MSFT260821C00520000", "bid": 3.0, "bid_size": 43.0, "ask": 3.35, "ask_size": 224.0, "iv": 0.3052, "open_interest": 9329.0, "volume": 3125.0, "delta": 0.1839, "gamma": 0.0081, "vega": 0.2902, "theta": -0.2426, "rho": 0.0422, "theo": 3.1402, "change": 2.465, "open": 1.53, "high": 4.4, "low": 1.4, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 359.854, "prev_day_close": 0.685000002384186}, {"option": "MSFT260821P00520000", "bid": 34.1, "bid_size": 119.0, "ask": 36.55, "ask_size": 100.0, "iv": 0.2994, "open_interest": 0.0, "volume": 17.0, "delta": -0.8197, "gamma": 0.008, "vega": 0.2862, "theta": -0.2338, "rho": -0.2066, "theo": 35.4524, "change": -23.1, "open": 34.55, "high": 35.46, "low": 34.55, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-08-03T12:32:37", "percent_change": -39.7248, "prev_day_close": 58.1500015258789}, {"option": "MSFT260821C00525000", "bid": 2.31, "bid_size": 53.0, "ask": 2.52, "ask_size": 50.0, "iv": 0.3045, "open_interest": 2542.0, "volume": 1015.0, "delta": 0.1496, "gamma": 0.0071, "vega": 0.2541, "theta": -0.2122, "rho": 0.0347, "theo": 2.4319, "change": 1.88, "open": 1.39, "high": 3.35, "low": 1.1, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 361.538, "prev_day_close": 0.519999995827675}, {"option": "MSFT260821P00525000", "bid": 38.25, "bid_size": 81.0, "ask": 41.15, "ask_size": 63.0, "iv": 0.3032, "open_interest": 0.0, "volume": 33.0, "delta": -0.8533, "gamma": 0.0069, "vega": 0.2498, "theta": -0.203, "rho": -0.2155, "theo": 39.7496, "change": -25.6, "open": 39.18, "high": 39.75, "low": 36.65, "tick": "no_change", "last_trade_price": 37.35, "last_trade_time": "2026-08-03T14:54:53", "percent_change": -40.6672, "prev_day_close": 62.9500007629394}, {"option": "MSFT260821C00530000", "bid": 1.8, "bid_size": 36.0, "ask": 1.92, "ask_size": 28.0, "iv": 0.3059, "open_interest": 1464.0, "volume": 11935.0, "delta": 0.1211, "gamma": 0.0061, "vega": 0.2199, "theta": -0.1836, "rho": 0.0284, "theo": 1.8826, "change": 1.45, "open": 0.79, "high": 2.67, "low": 0.79, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 353.659, "prev_day_close": 0.409999996423721}, {"option": "MSFT260821P00530000", "bid": 42.7, "bid_size": 50.0, "ask": 45.4, "ask_size": 44.0, "iv": 0.2999, "open_interest": 1.0, "volume": 10.0, "delta": -0.8816, "gamma": 0.0059, "vega": 0.2175, "theta": -0.1738, "rho": -0.2234, "theo": 44.1964, "change": -25.075, "open": 46.49, "high": 46.49, "low": 42.75, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-08-03T15:06:19", "percent_change": -36.9701, "prev_day_close": 67.8250007629394}, {"option": "MSFT260821C00535000", "bid": 1.38, "bid_size": 61.0, "ask": 1.51, "ask_size": 152.0, "iv": 0.3092, "open_interest": 511.0, "volume": 644.0, "delta": 0.097, "gamma": 0.0051, "vega": 0.1894, "theta": -0.1567, "rho": 0.023, "theo": 1.4476, "change": 1.145, "open": 0.82, "high": 2.09, "low": 0.78, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:56:46", "percent_change": 352.308, "prev_day_close": 0.325000002980232}, {"option": "MSFT260821P00535000", "bid": 47.25, "bid_size": 21.0, "ask": 49.8, "ask_size": 19.0, "iv": 0.2952, "open_interest": 1.0, "volume": 9.0, "delta": -0.9048, "gamma": 0.005, "vega": 0.1864, "theta": -0.1471, "rho": -0.2311, "theo": 48.7689, "change": -25.205, "open": 46.61, "high": 47.65, "low": 46.21, "tick": "down", "last_trade_price": 47.57, "last_trade_time": "2026-08-03T10:10:00", "percent_change": -34.6341, "prev_day_close": 72.7750015258789}, {"option": "MSFT260821C00540000", "bid": 1.06, "bid_size": 58.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.3109, "open_interest": 2938.0, "volume": 2125.0, "delta": 0.078, "gamma": 0.0043, "vega": 0.161, "theta": -0.1336, "rho": 0.0183, "theo": 1.1244, "change": 0.84, "open": 1.1, "high": 1.66, "low": 0.9, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 311.111, "prev_day_close": 0.270000003278255}, {"option": "MSFT260821P00540000", "bid": 51.95, "bid_size": 20.0, "ask": 54.8, "ask_size": 19.0, "iv": 0.3079, "open_interest": 0.0, "volume": 3.0, "delta": -0.9236, "gamma": 0.0042, "vega": 0.1572, "theta": -0.1234, "rho": -0.2368, "theo": 53.4397, "change": -26.475, "open": 55.29, "high": 55.29, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T14:26:11", "percent_change": -34.1723, "prev_day_close": 77.4749984741211}, {"option": "MSFT260821C00545000", "bid": 0.81, "bid_size": 43.0, "ask": 0.88, "ask_size": 33.0, "iv": 0.3136, "open_interest": 418.0, "volume": 281.0, "delta": 0.0624, "gamma": 0.0036, "vega": 0.1355, "theta": -0.113, "rho": 0.0148, "theo": 0.8722, "change": 0.635, "open": 0.73, "high": 1.22, "low": 0.69, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 295.349, "prev_day_close": 0.214999996125698}, {"option": "MSFT260821P00545000", "bid": 56.7, "bid_size": 30.0, "ask": 59.6, "ask_size": 30.0, "iv": 0.3128, "open_interest": 0.0, "volume": 20.0, "delta": -0.9388, "gamma": 0.0035, "vega": 0.1338, "theta": -0.1027, "rho": -0.2419, "theo": 58.1859, "change": -24.45, "open": 57.75, "high": 57.75, "low": 57.75, "tick": "down", "last_trade_price": 57.75, "last_trade_time": "2026-08-03T13:12:41", "percent_change": -29.7445, "prev_day_close": 82.1999969482422}, {"option": "MSFT260821C00550000", "bid": 0.63, "bid_size": 31.0, "ask": 0.7, "ask_size": 147.0, "iv": 0.3182, "open_interest": 5968.0, "volume": 3263.0, "delta": 0.0501, "gamma": 0.003, "vega": 0.1151, "theta": -0.0957, "rho": 0.012, "theo": 0.683, "change": 0.515, "open": 0.33, "high": 0.99, "low": 0.25, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:49:11", "percent_change": 278.378, "prev_day_close": 0.185000002384186}, {"option": "MSFT260821P00550000", "bid": 61.5, "bid_size": 17.0, "ask": 64.2, "ask_size": 18.0, "iv": 0.3057, "open_interest": 0.0, "volume": 1.0, "delta": -0.9507, "gamma": 0.0029, "vega": 0.1128, "theta": -0.0851, "rho": -0.247, "theo": 62.9926, "change": -24.375, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T10:43:35", "percent_change": -27.897, "prev_day_close": 87.375}, {"option": "MSFT260821C00555000", "bid": 0.49, "bid_size": 29.0, "ask": 0.6, "ask_size": 270.0, "iv": 0.3249, "open_interest": 429.0, "volume": 400.0, "delta": 0.0405, "gamma": 0.0025, "vega": 0.0968, "theta": -0.0813, "rho": 0.0096, "theo": 0.5403, "change": 0.45, "open": 0.32, "high": 0.78, "low": 0.2, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:58:04", "percent_change": 300.0, "prev_day_close": 0.150000002235174}, {"option": "MSFT260821P00555000", "bid": 66.35, "bid_size": 11.0, "ask": 69.0, "ask_size": 11.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0024, "vega": 0.0944, "theta": -0.0702, "rho": -0.2508, "theo": 67.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.9, "last_trade_time": "2026-06-04T15:03:44", "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "MSFT260821C00560000", "bid": 0.38, "bid_size": 48.0, "ask": 0.44, "ask_size": 97.0, "iv": 0.3267, "open_interest": 1752.0, "volume": 236.0, "delta": 0.0329, "gamma": 0.002, "vega": 0.0818, "theta": -0.0691, "rho": 0.0079, "theo": 0.431, "change": 0.315, "open": 0.32, "high": 0.65, "low": 0.32, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:28:21", "percent_change": 252.0, "prev_day_close": 0.12500000372529}, {"option": "MSFT260821P00560000", "bid": 71.25, "bid_size": 13.0, "ask": 74.05, "ask_size": 13.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.002, "vega": 0.0806, "theta": -0.0577, "rho": -0.2548, "theo": 72.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.65, "last_trade_time": "2026-06-01T10:55:23", "percent_change": 0.0, "prev_day_close": 97.3249969482422}, {"option": "MSFT260821C00565000", "bid": 0.3, "bid_size": 54.0, "ask": 0.36, "ask_size": 219.0, "iv": 0.3321, "open_interest": 400.0, "volume": 181.0, "delta": 0.0269, "gamma": 0.0017, "vega": 0.0694, "theta": -0.0591, "rho": 0.0064, "theo": 0.3473, "change": 0.325, "open": 0.37, "high": 0.48, "low": 0.26, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T14:39:47", "percent_change": 382.353, "prev_day_close": 0.0850000027567148}, {"option": "MSFT260821P00565000", "bid": 76.15, "bid_size": 11.0, "ask": 78.75, "ask_size": 12.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0017, "vega": 0.0675, "theta": -0.0471, "rho": -0.2575, "theo": 77.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.35, "last_trade_time": "2026-06-02T10:09:03", "percent_change": 0.0, "prev_day_close": 102.375}, {"option": "MSFT260821C00570000", "bid": 0.24, "bid_size": 8.0, "ask": 0.27, "ask_size": 13.0, "iv": 0.3363, "open_interest": 3307.0, "volume": 749.0, "delta": 0.0221, "gamma": 0.0014, "vega": 0.059, "theta": -0.0506, "rho": 0.0053, "theo": 0.2823, "change": 0.155, "open": 0.32, "high": 0.33, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 163.158, "prev_day_close": 0.0950000006705522}, {"option": "MSFT260821P00570000", "bid": 80.7, "bid_size": 10.0, "ask": 84.6, "ask_size": 11.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0014, "vega": 0.058, "theta": -0.0382, "rho": -0.2575, "theo": 82.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.7, "last_trade_time": "2026-06-04T15:02:57", "percent_change": 0.0, "prev_day_close": 107.399997711182}, {"option": "MSFT260821C00575000", "bid": 0.19, "bid_size": 64.0, "ask": 0.29, "ask_size": 237.0, "iv": 0.3481, "open_interest": 161.0, "volume": 28.0, "delta": 0.0183, "gamma": 0.0012, "vega": 0.0504, "theta": -0.0436, "rho": 0.0044, "theo": 0.2317, "change": 0.14, "open": 0.2, "high": 0.3, "low": 0.13, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:36:57", "percent_change": 175.0, "prev_day_close": 0.0799999972805381}, {"option": "MSFT260821P00575000", "bid": 85.6, "bid_size": 10.0, "ask": 89.4, "ask_size": 10.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0012, "vega": 0.0492, "theta": -0.0309, "rho": -0.2488, "theo": 87.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.45, "last_trade_time": "2026-06-01T12:30:48", "percent_change": 0.0, "prev_day_close": 112.475002288818}, {"option": "MSFT260821C00580000", "bid": 0.15, "bid_size": 46.0, "ask": 0.21, "ask_size": 220.0, "iv": 0.3495, "open_interest": 1903.0, "volume": 328.0, "delta": 0.0152, "gamma": 0.001, "vega": 0.0432, "theta": -0.0378, "rho": 0.0037, "theo": 0.1916, "change": 0.13, "open": 0.15, "high": 0.25, "low": 0.11, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:31:08", "percent_change": 162.5, "prev_day_close": 0.0800000000745058}, {"option": "MSFT260821P00580000", "bid": 90.55, "bid_size": 1.0, "ask": 94.55, "ask_size": 1.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0012, "vega": 0.0415, "theta": -0.0254, "rho": -0.2128, "theo": 92.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.7, "last_trade_time": "2026-06-02T10:08:56", "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "MSFT260821C00585000", "bid": 0.12, "bid_size": 43.0, "ask": 0.2, "ask_size": 219.0, "iv": 0.3587, "open_interest": 102.0, "volume": 18.0, "delta": 0.0128, "gamma": 0.0008, "vega": 0.037, "theta": -0.0328, "rho": 0.0031, "theo": 0.1598, "change": 0.065, "open": 0.24, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:22:17", "percent_change": 76.4706, "prev_day_close": 0.084999998100102}, {"option": "MSFT260821P00585000", "bid": 95.45, "bid_size": 11.0, "ask": 99.4, "ask_size": 1.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0011, "vega": 0.0323, "theta": -0.0258, "rho": -0.1691, "theo": 97.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "MSFT260821C00590000", "bid": 0.1, "bid_size": 50.0, "ask": 0.15, "ask_size": 199.0, "iv": 0.3618, "open_interest": 2473.0, "volume": 24.0, "delta": 0.0108, "gamma": 0.0007, "vega": 0.0321, "theta": -0.0286, "rho": 0.0026, "theo": 0.1342, "change": 0.06, "open": 0.13, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:29:32", "percent_change": 120.0, "prev_day_close": 0.0499999998137355}, {"option": "MSFT260821P00590000", "bid": 100.75, "bid_size": 10.0, "ask": 104.3, "ask_size": 1.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.001, "vega": 0.0255, "theta": -0.0281, "rho": -0.1366, "theo": 102.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.15, "last_trade_time": "2026-07-31T09:31:30", "percent_change": 0.0, "prev_day_close": 127.275001525879}, {"option": "MSFT260821C00595000", "bid": 0.06, "bid_size": 158.0, "ask": 0.14, "ask_size": 222.0, "iv": 0.3658, "open_interest": 105.0, "volume": 22.0, "delta": 0.0091, "gamma": 0.0006, "vega": 0.0277, "theta": -0.0251, "rho": 0.0022, "theo": 0.1135, "change": 0.04, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:37:29", "percent_change": 66.6667, "prev_day_close": 0.0599999995902181}, {"option": "MSFT260821P00595000", "bid": 105.55, "bid_size": 1.0, "ask": 109.4, "ask_size": 11.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0009, "vega": 0.017, "theta": -0.0346, "rho": -0.0526, "theo": 107.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.150001525879}, {"option": "MSFT260821C00600000", "bid": 0.09, "bid_size": 1.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.377, "open_interest": 6045.0, "volume": 424.0, "delta": 0.0078, "gamma": 0.0005, "vega": 0.0241, "theta": -0.0221, "rho": 0.0019, "theo": 0.0966, "change": 0.04, "open": 0.07, "high": 0.18, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:20:39", "percent_change": 80.0, "prev_day_close": 0.0499999988824129}, {"option": "MSFT260821P00600000", "bid": 110.75, "bid_size": 10.0, "ask": 114.3, "ask_size": 10.0, "iv": 0.4561, "open_interest": 0.0, "volume": 1.0, "delta": -0.9967, "gamma": 0.0006, "vega": 0.0086, "theta": -0.0421, "rho": -0.0492, "theo": 112.3661, "change": -25.275, "open": 112.25, "high": 112.25, "low": 112.25, "tick": "down", "last_trade_price": 112.25, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -18.3785, "prev_day_close": 137.525001525879}, {"option": "MSFT260821C00605000", "bid": 0.04, "bid_size": 115.0, "ask": 0.12, "ask_size": 257.0, "iv": 0.3828, "open_interest": 113.0, "volume": 21.0, "delta": 0.0067, "gamma": 0.0004, "vega": 0.0212, "theta": -0.0195, "rho": 0.0016, "theo": 0.0826, "change": 0.07, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:10:50", "percent_change": 140.0, "prev_day_close": 0.0500000016763806}, {"option": "MSFT260821P00605000", "bid": 115.55, "bid_size": 1.0, "ask": 119.35, "ask_size": 1.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0073, "theta": -0.0477, "rho": -0.0093, "theo": 117.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.05, "last_trade_time": "2026-06-01T12:31:21", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "MSFT260821C00610000", "bid": 0.04, "bid_size": 56.0, "ask": 0.09, "ask_size": 64.0, "iv": 0.3868, "open_interest": 598.0, "volume": 15.0, "delta": 0.0057, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0173, "rho": 0.0014, "theo": 0.0711, "change": 0.005, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:27:46", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "MSFT260821P00610000", "bid": 120.75, "bid_size": 10.0, "ask": 124.25, "ask_size": 1.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0506, "rho": 0.0, "theo": 122.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.95, "last_trade_time": "2026-06-01T14:01:06", "percent_change": 0.0, "prev_day_close": 147.424995422363}, {"option": "MSFT260821C00615000", "bid": 0.01, "bid_size": 103.0, "ask": 0.16, "ask_size": 189.0, "iv": 0.4109, "open_interest": 324.0, "volume": 1.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0162, "theta": -0.0153, "rho": 0.0012, "theo": 0.0615, "change": 0.1, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T09:35:26", "percent_change": 166.667, "prev_day_close": 0.0599999995902181}, {"option": "MSFT260821P00615000", "bid": 125.75, "bid_size": 10.0, "ask": 129.35, "ask_size": 10.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 127.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.549995422363}, {"option": "MSFT260821C00620000", "bid": 0.05, "bid_size": 1.0, "ask": 0.07, "ask_size": 47.0, "iv": 0.4081, "open_interest": 1189.0, "volume": 101.0, "delta": 0.0043, "gamma": 0.0003, "vega": 0.0143, "theta": -0.0137, "rho": 0.001, "theo": 0.0534, "change": -0.08, "open": 0.06, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:20:02", "percent_change": -57.1429, "prev_day_close": 0.139999999664724}, {"option": "MSFT260821P00620000", "bid": 130.55, "bid_size": 10.0, "ask": 134.45, "ask_size": 10.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 132.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.78, "last_trade_time": "2026-06-01T14:01:06", "percent_change": 0.0, "prev_day_close": 157.325004577637}, {"option": "MSFT260821C00625000", "bid": 0.01, "bid_size": 62.0, "ask": 0.1, "ask_size": 199.0, "iv": 0.4165, "open_interest": 198.0, "volume": 2.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0122, "rho": 0.0009, "theo": 0.0466, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:10:53", "percent_change": -20.0, "prev_day_close": 0.124999997206032}, {"option": "MSFT260821P00625000", "bid": 135.55, "bid_size": 1.0, "ask": 139.35, "ask_size": 1.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 137.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.85, "last_trade_time": "2026-07-31T09:31:31", "percent_change": 0.0, "prev_day_close": 162.474998474121}, {"option": "MSFT260821C00630000", "bid": 0.01, "bid_size": 50.0, "ask": 0.09, "ask_size": 172.0, "iv": 0.4243, "open_interest": 317.0, "volume": 6.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0112, "theta": -0.011, "rho": 0.0008, "theo": 0.0408, "change": 0.04, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:12:37", "percent_change": 80.0, "prev_day_close": 0.0500000016763806}, {"option": "MSFT260821P00630000", "bid": 140.55, "bid_size": 10.0, "ask": 144.25, "ask_size": 1.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 142.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.45, "last_trade_time": "2025-11-20T14:12:15", "percent_change": 0.0, "prev_day_close": 167.25}, {"option": "MSFT260821C00635000", "bid": 0.01, "bid_size": 10.0, "ask": 0.09, "ask_size": 23.0, "iv": 0.4359, "open_interest": 100.0, "volume": 1.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.01, "theta": -0.0098, "rho": 0.0007, "theo": 0.0358, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:12:07", "percent_change": -3.97364e-06, "prev_day_close": 0.0900000035762787}, {"option": "MSFT260821P00635000", "bid": 145.75, "bid_size": 10.0, "ask": 149.35, "ask_size": 1.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 147.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.525001525879}, {"option": "MSFT260821C00640000", "bid": 0.01, "bid_size": 13.0, "ask": 0.1, "ask_size": 132.0, "iv": 0.4516, "open_interest": 286.0, "volume": 7.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0088, "rho": 0.0006, "theo": 0.0315, "change": -0.165, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:11:30", "percent_change": -62.2641, "prev_day_close": 0.264999985694885}, {"option": "MSFT260821P00640000", "bid": 150.55, "bid_size": 1.0, "ask": 154.4, "ask_size": 11.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 152.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.25, "last_trade_time": "2025-12-03T10:33:06", "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "MSFT260821C00645000", "bid": 0.01, "bid_size": 12.0, "ask": 0.1, "ask_size": 84.0, "iv": 0.4631, "open_interest": 121.0, "volume": 17.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0079, "theta": -0.008, "rho": 0.0005, "theo": 0.0279, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:47:28", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "MSFT260821P00645000", "bid": 155.65, "bid_size": 10.0, "ask": 159.35, "ask_size": 10.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 157.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "MSFT260821C00650000", "bid": 0.01, "bid_size": 11.0, "ask": 0.13, "ask_size": 64.0, "iv": 0.486, "open_interest": 592.0, "volume": 10.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0072, "rho": 0.0005, "theo": 0.0247, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:47:46", "percent_change": -3.35276e-06, "prev_day_close": 0.0500000016763806}, {"option": "MSFT260821P00650000", "bid": 160.55, "bid_size": 1.0, "ask": 164.25, "ask_size": 1.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 162.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.25, "last_trade_time": "2026-01-16T15:35:14", "percent_change": 0.0, "prev_day_close": 187.100006103516}, {"option": "MSFT260821C00655000", "bid": 0.01, "bid_size": 17.0, "ask": 0.1, "ask_size": 73.0, "iv": 0.4856, "open_interest": 89.0, "volume": 7.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0065, "rho": 0.0004, "theo": 0.022, "change": -0.28, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:48:13", "percent_change": -73.6842, "prev_day_close": 0.379999995231628}, {"option": "MSFT260821P00655000", "bid": 165.65, "bid_size": 10.0, "ask": 169.35, "ask_size": 1.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 167.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.474998474121}, {"option": "MSFT260821C00660000", "bid": 0.01, "bid_size": 9.0, "ask": 0.12, "ask_size": 16.0, "iv": 0.505, "open_interest": 174.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0059, "rho": 0.0004, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-23T13:36:57", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MSFT260821P00660000", "bid": 170.65, "bid_size": 10.0, "ask": 174.25, "ask_size": 1.0, "iv": 0.602, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 172.3586, "change": -27.465, "open": 170.05, "high": 170.05, "low": 170.01, "tick": "down", "last_trade_price": 170.01, "last_trade_time": "2026-08-03T15:32:34", "percent_change": -13.9081, "prev_day_close": 197.474998474121}, {"option": "MSFT260821C00665000", "bid": 0.01, "bid_size": 5.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.5271, "open_interest": 88.0, "volume": 4.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0054, "rho": 0.0003, "theo": 0.0175, "change": -0.075, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:43:15", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "MSFT260821P00665000", "bid": 175.55, "bid_size": 1.0, "ask": 179.35, "ask_size": 1.0, "iv": 0.6163, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 177.3586, "change": -27.36, "open": 174.94, "high": 174.99, "low": 174.94, "tick": "up", "last_trade_price": 174.99, "last_trade_time": "2026-08-03T15:32:34", "percent_change": -13.5211, "prev_day_close": 202.349998474121}, {"option": "MSFT260821C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.5299, "open_interest": 893.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0038, "theta": -0.004, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-30T09:44:14", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MSFT260821P00680000", "bid": 190.55, "bid_size": 1.0, "ask": 194.25, "ask_size": 1.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 192.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.3, "last_trade_time": "2025-11-18T09:30:03", "percent_change": 0.0, "prev_day_close": 217.474998474121}, {"option": "MSFT260821C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 15.0, "iv": 0.5709, "open_interest": 1156.0, "volume": 19.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0028, "rho": 0.0002, "theo": 0.0083, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:54:09", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "MSFT260821P00700000", "bid": 210.55, "bid_size": 1.0, "ask": 214.45, "ask_size": 11.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 212.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.4, "last_trade_time": "2025-11-18T09:30:05", "percent_change": 0.0, "prev_day_close": 237.474998474121}, {"option": "MSFT260821C00720000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6218, "open_interest": 911.0, "volume": 17.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.002, "rho": 0.0001, "theo": 0.0056, "change": -0.03, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:56:40", "percent_change": -37.5, "prev_day_close": 0.0800000028684735}, {"option": "MSFT260821P00720000", "bid": 230.55, "bid_size": 1.0, "ask": 234.45, "ask_size": 11.0, "iv": 0.7821, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 232.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.1, "last_trade_time": "2026-07-31T10:20:01", "percent_change": 0.0, "prev_day_close": 257.474990844727}, {"option": "MSFT260821C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6548, "open_interest": 844.0, "volume": 61.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0039, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:41:30", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "MSFT260821P00740000", "bid": 250.75, "bid_size": 10.0, "ask": 254.25, "ask_size": 1.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 252.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.13, "last_trade_time": "2025-12-01T12:46:36", "percent_change": 0.0, "prev_day_close": 277.474990844727}, {"option": "MSFT260821C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.692, "open_interest": 308.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:51:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260821P00760000", "bid": 270.55, "bid_size": 1.0, "ask": 274.25, "ask_size": 1.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 272.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.3, "last_trade_time": "2025-11-18T09:30:03", "percent_change": 0.0, "prev_day_close": 297.149993896484}, {"option": "MSFT260821C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.7138, "open_interest": 453.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:58:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260821P00780000", "bid": 290.55, "bid_size": 1.0, "ask": 294.4, "ask_size": 1.0, "iv": 0.9213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 292.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.55, "last_trade_time": "2025-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 317.524993896484}, {"option": "MSFT260821C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6404, "open_interest": 5961.0, "volume": 22.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:12:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSFT260821P00800000", "bid": 310.55, "bid_size": 10.0, "ask": 314.35, "ask_size": 10.0, "iv": 0.9561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0553, "rho": 0.0, "theo": 312.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.6, "last_trade_time": "2025-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 337.25}, {"option": "MSFT260828C00270000", "bid": 216.2, "bid_size": 1.0, "ask": 220.05, "ask_size": 1.0, "iv": 0.8949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1183, "theo": 218.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-07-22T15:57:48", "percent_change": 0.0, "prev_day_close": 193.125}, {"option": "MSFT260828P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.7747, "open_interest": 238.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0039, "rho": -0.0002, "theo": 0.0166, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:23:50", "percent_change": 11.1111, "prev_day_close": 0.0450000017881393}, {"option": "MSFT260828C00280000", "bid": 206.15, "bid_size": 1.0, "ask": 210.1, "ask_size": 1.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1229, "theo": 208.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.275001525879}, {"option": "MSFT260828P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.7201, "open_interest": 119.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0042, "theta": -0.0052, "rho": -0.0003, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T10:17:29", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MSFT260828C00290000", "bid": 196.05, "bid_size": 1.0, "ask": 200.1, "ask_size": 1.0, "iv": 0.6725, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1273, "theo": 198.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.97, "last_trade_time": "2026-07-10T11:36:38", "percent_change": 0.0, "prev_day_close": 173.350006103516}, {"option": "MSFT260828P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.8216, "open_interest": 80.0, "volume": 3.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0056, "theta": -0.0067, "rho": -0.0004, "theo": 0.0313, "change": 0.095, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:38:28", "percent_change": 172.727, "prev_day_close": 0.0550000006332994}, {"option": "MSFT260828C00300000", "bid": 186.25, "bid_size": 1.0, "ask": 190.1, "ask_size": 1.0, "iv": 0.6921, "open_interest": 7.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.1321, "theo": 188.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-07-30T12:26:33", "percent_change": 0.0, "prev_day_close": 163.625}, {"option": "MSFT260828P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.6449, "open_interest": 72.0, "volume": 23.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0087, "rho": -0.0006, "theo": 0.0422, "change": -0.055, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:39:26", "percent_change": -73.3333, "prev_day_close": 0.0750000011175871}, {"option": "MSFT260828C00305000", "bid": 180.85, "bid_size": 2.0, "ask": 185.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.1342, "theo": 183.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.55, "last_trade_time": "2026-07-23T14:48:15", "percent_change": 0.0, "prev_day_close": 158.350006103516}, {"option": "MSFT260828P00305000", "bid": 0.01, "bid_size": 9.0, "ask": 0.15, "ask_size": 54.0, "iv": 0.6762, "open_interest": 419.0, "volume": 1.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0098, "rho": -0.0007, "theo": 0.0489, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T09:35:07", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "MSFT260828C00310000", "bid": 176.25, "bid_size": 1.0, "ask": 180.2, "ask_size": 1.0, "iv": 0.681, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0067, "theta": 0.0, "rho": 0.1364, "theo": 178.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.75, "last_trade_time": "2026-07-24T11:20:06", "percent_change": 0.0, "prev_day_close": 153.274993896484}, {"option": "MSFT260828P00310000", "bid": 0.06, "bid_size": 1.0, "ask": 0.21, "ask_size": 13.0, "iv": 0.6926, "open_interest": 120.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0097, "theta": -0.011, "rho": -0.0008, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T15:27:19", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "MSFT260828C00315000", "bid": 171.25, "bid_size": 1.0, "ask": 175.1, "ask_size": 1.0, "iv": 0.6232, "open_interest": 25.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0082, "theta": 0.0, "rho": 0.1394, "theo": 173.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.25, "last_trade_time": "2026-07-23T09:59:08", "percent_change": 0.0, "prev_day_close": 148.299995422363}, {"option": "MSFT260828P00315000", "bid": 0.04, "bid_size": 13.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.6615, "open_interest": 169.0, "volume": 2.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0124, "rho": -0.001, "theo": 0.0649, "change": -0.035, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:32:55", "percent_change": -25.9259, "prev_day_close": 0.135000001639128}, {"option": "MSFT260828C00320000", "bid": 166.25, "bid_size": 1.0, "ask": 170.05, "ask_size": 1.0, "iv": 0.5894, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.1416, "theo": 168.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.6, "last_trade_time": "2026-07-22T12:14:14", "percent_change": 0.0, "prev_day_close": 143.474998474121}, {"option": "MSFT260828P00320000", "bid": 0.04, "bid_size": 12.0, "ask": 0.17, "ask_size": 57.0, "iv": 0.6304, "open_interest": 152.0, "volume": 3.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0139, "rho": -0.0011, "theo": 0.0745, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:39:04", "percent_change": -14.2857, "prev_day_close": 0.104999996721745}, {"option": "MSFT260828C00325000", "bid": 161.3, "bid_size": 1.0, "ask": 165.15, "ask_size": 1.0, "iv": 0.6305, "open_interest": 3.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0101, "theta": 0.0, "rho": 0.1437, "theo": 163.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.62, "last_trade_time": "2026-07-30T10:00:55", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "MSFT260828P00325000", "bid": 0.05, "bid_size": 26.0, "ask": 0.17, "ask_size": 125.0, "iv": 0.6123, "open_interest": 234.0, "volume": 11.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0155, "rho": -0.0013, "theo": 0.0853, "change": -0.02, "open": 0.16, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T11:01:26", "percent_change": -10.0, "prev_day_close": 0.199999997392297}, {"option": "MSFT260828C00330000", "bid": 156.3, "bid_size": 1.0, "ask": 160.15, "ask_size": 1.0, "iv": 0.5838, "open_interest": 5.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0123, "theta": 0.0, "rho": 0.1458, "theo": 158.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-07-29T10:09:28", "percent_change": 0.0, "prev_day_close": 133.300003051758}, {"option": "MSFT260828P00330000", "bid": 0.02, "bid_size": 92.0, "ask": 0.18, "ask_size": 151.0, "iv": 0.5851, "open_interest": 628.0, "volume": 134.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0162, "theta": -0.0172, "rho": -0.0015, "theo": 0.0974, "change": -0.135, "open": 0.28, "high": 0.28, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:07:21", "percent_change": -57.4468, "prev_day_close": 0.234999999403954}, {"option": "MSFT260828C00335000", "bid": 151.25, "bid_size": 1.0, "ask": 155.1, "ask_size": 1.0, "iv": 0.5247, "open_interest": 14.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0145, "theta": 0.0, "rho": 0.1494, "theo": 153.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-07-23T09:38:50", "percent_change": 0.0, "prev_day_close": 128.575000762939}, {"option": "MSFT260828P00335000", "bid": 0.01, "bid_size": 115.0, "ask": 0.3, "ask_size": 161.0, "iv": 0.5935, "open_interest": 285.0, "volume": 26.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0184, "theta": -0.0192, "rho": -0.0017, "theo": 0.1111, "change": -0.01, "open": 0.43, "high": 0.43, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:28:34", "percent_change": -5.88235, "prev_day_close": 0.169999996200204}, {"option": "MSFT260828C00340000", "bid": 146.2, "bid_size": 6.0, "ask": 150.3, "ask_size": 1.0, "iv": 0.4891, "open_interest": 12.0, "volume": 1.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0161, "theta": 0.0, "rho": 0.1514, "theo": 148.2413, "change": 26.175, "open": 150.0, "high": 150.0, "low": 150.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-03T14:05:20", "percent_change": 21.1387, "prev_day_close": 123.825000762939}, {"option": "MSFT260828P00340000", "bid": 0.03, "bid_size": 138.0, "ask": 0.19, "ask_size": 72.0, "iv": 0.5501, "open_interest": 523.0, "volume": 18.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0209, "theta": -0.0212, "rho": -0.002, "theo": 0.1265, "change": -0.05, "open": 0.14, "high": 0.19, "low": 0.08, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:28:34", "percent_change": -20.8333, "prev_day_close": 0.240000009536743}, {"option": "MSFT260828C00345000", "bid": 141.35, "bid_size": 1.0, "ask": 145.25, "ask_size": 1.0, "iv": 0.5379, "open_interest": 8.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0177, "theta": 0.0, "rho": 0.1535, "theo": 143.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.46, "last_trade_time": "2026-07-30T12:08:35", "percent_change": 0.0, "prev_day_close": 118.474998474121}, {"option": "MSFT260828P00345000", "bid": 0.1, "bid_size": 21.0, "ask": 0.19, "ask_size": 43.0, "iv": 0.547, "open_interest": 243.0, "volume": 36.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0235, "theta": -0.0235, "rho": -0.0022, "theo": 0.1438, "change": -0.18, "open": 0.27, "high": 0.27, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:12:43", "percent_change": -60.0, "prev_day_close": 0.299999997019768}, {"option": "MSFT260828C00350000", "bid": 136.35, "bid_size": 1.0, "ask": 140.25, "ask_size": 1.0, "iv": 0.5269, "open_interest": 27.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0215, "theta": -0.0015, "rho": 0.1555, "theo": 138.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.1, "last_trade_time": "2026-07-31T12:39:49", "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "MSFT260828P00350000", "bid": 0.1, "bid_size": 63.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.5287, "open_interest": 611.0, "volume": 48.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0264, "theta": -0.026, "rho": -0.0026, "theo": 0.1633, "change": -0.22, "open": 0.38, "high": 0.38, "low": 0.13, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:34:40", "percent_change": -61.1111, "prev_day_close": 0.359999999403954}, {"option": "MSFT260828C00355000", "bid": 131.3, "bid_size": 1.0, "ask": 135.2, "ask_size": 1.0, "iv": 0.4855, "open_interest": 13.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0246, "theta": -0.0049, "rho": 0.1598, "theo": 133.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-07-31T15:55:00", "percent_change": 0.0, "prev_day_close": 108.600002288818}, {"option": "MSFT260828P00355000", "bid": 0.1, "bid_size": 123.0, "ask": 0.41, "ask_size": 170.0, "iv": 0.5437, "open_interest": 200.0, "volume": 4.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0298, "theta": -0.0286, "rho": -0.0029, "theo": 0.1853, "change": -0.125, "open": 0.31, "high": 0.31, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T13:33:37", "percent_change": -37.3134, "prev_day_close": 0.33500000089407}, {"option": "MSFT260828C00360000", "bid": 126.45, "bid_size": 10.0, "ask": 130.25, "ask_size": 10.0, "iv": 0.511, "open_interest": 56.0, "volume": 2.0, "delta": 0.9919, "gamma": 0.0004, "vega": 0.0272, "theta": -0.0085, "rho": 0.1617, "theo": 128.346, "change": 24.15, "open": 129.2, "high": 129.2, "low": 128.05, "tick": "down", "last_trade_price": 128.05, "last_trade_time": "2026-08-03T09:50:09", "percent_change": 23.2435, "prev_day_close": 103.900001525879}, {"option": "MSFT260828P00360000", "bid": 0.19, "bid_size": 1.0, "ask": 0.3, "ask_size": 109.0, "iv": 0.5196, "open_interest": 247.0, "volume": 16.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0337, "theta": -0.0316, "rho": -0.0033, "theo": 0.2103, "change": -0.27, "open": 0.41, "high": 0.65, "low": 0.19, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:00:04", "percent_change": -52.9412, "prev_day_close": 0.510000005364418}, {"option": "MSFT260828C00365000", "bid": 121.45, "bid_size": 10.0, "ask": 125.3, "ask_size": 10.0, "iv": 0.4959, "open_interest": 16.0, "volume": 7.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.03, "theta": -0.0124, "rho": 0.1636, "theo": 123.3785, "change": 25.62, "open": 124.52, "high": 124.52, "low": 124.52, "tick": "up", "last_trade_price": 124.52, "last_trade_time": "2026-08-03T12:59:51", "percent_change": 25.905, "prev_day_close": 98.9000015258789}, {"option": "MSFT260828P00365000", "bid": 0.19, "bid_size": 13.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.4916, "open_interest": 345.0, "volume": 33.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.0378, "theta": -0.0348, "rho": -0.0038, "theo": 0.2389, "change": -0.35, "open": 0.43, "high": 0.43, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:17:18", "percent_change": -59.322, "prev_day_close": 0.590000003576279}, {"option": "MSFT260828C00370000", "bid": 116.4, "bid_size": 1.0, "ask": 120.4, "ask_size": 1.0, "iv": 0.472, "open_interest": 25.0, "volume": 1.0, "delta": 0.9893, "gamma": 0.0005, "vega": 0.0369, "theta": -0.0166, "rho": 0.1688, "theo": 118.4136, "change": 27.42, "open": 121.42, "high": 121.42, "low": 121.42, "tick": "up", "last_trade_price": 121.42, "last_trade_time": "2026-08-03T14:51:55", "percent_change": 29.1702, "prev_day_close": 94.0}, {"option": "MSFT260828P00370000", "bid": 0.19, "bid_size": 116.0, "ask": 0.34, "ask_size": 156.0, "iv": 0.4831, "open_interest": 589.0, "volume": 30.0, "delta": -0.0127, "gamma": 0.0005, "vega": 0.0425, "theta": -0.0383, "rho": -0.0044, "theo": 0.2714, "change": -0.42, "open": 0.41, "high": 0.81, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:00:04", "percent_change": -61.7647, "prev_day_close": 0.679999977350235}, {"option": "MSFT260828C00375000", "bid": 111.6, "bid_size": 10.0, "ask": 115.45, "ask_size": 10.0, "iv": 0.489, "open_interest": 18.0, "volume": 3.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.041, "theta": -0.0212, "rho": 0.1706, "theo": 113.4557, "change": 26.765, "open": 115.9, "high": 115.9, "low": 115.49, "tick": "down", "last_trade_price": 115.49, "last_trade_time": "2026-08-03T09:58:24", "percent_change": 30.1662, "prev_day_close": 88.7250022888184}, {"option": "MSFT260828P00375000", "bid": 0.19, "bid_size": 88.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4574, "open_interest": 3484.0, "volume": 84.0, "delta": -0.0145, "gamma": 0.0006, "vega": 0.0481, "theta": -0.0421, "rho": -0.0051, "theo": 0.3088, "change": -0.435, "open": 0.5, "high": 0.54, "low": 0.23, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:05:39", "percent_change": -63.5036, "prev_day_close": 0.684999972581864}, {"option": "MSFT260828C00380000", "bid": 106.6, "bid_size": 10.0, "ask": 110.35, "ask_size": 10.0, "iv": 0.4541, "open_interest": 173.0, "volume": 2.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0454, "theta": -0.0262, "rho": 0.1724, "theo": 108.5022, "change": 25.75, "open": 107.83, "high": 110.0, "low": 107.83, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-03T12:34:45", "percent_change": 30.5638, "prev_day_close": 84.25}, {"option": "MSFT260828P00380000", "bid": 0.3, "bid_size": 33.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.4599, "open_interest": 370.0, "volume": 109.0, "delta": -0.0167, "gamma": 0.0007, "vega": 0.0541, "theta": -0.0464, "rho": -0.0057, "theo": 0.3523, "change": -0.505, "open": 0.53, "high": 0.53, "low": 0.27, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:05:39", "percent_change": -59.0643, "prev_day_close": 0.854999989271164}, {"option": "MSFT260828C00385000", "bid": 101.55, "bid_size": 26.0, "ask": 105.55, "ask_size": 10.0, "iv": 0.4477, "open_interest": 165.0, "volume": 5.0, "delta": 0.9833, "gamma": 0.0008, "vega": 0.0533, "theta": -0.0317, "rho": 0.174, "theo": 103.5537, "change": 26.15, "open": 102.0, "high": 105.35, "low": 102.0, "tick": "up", "last_trade_price": 105.35, "last_trade_time": "2026-08-03T14:59:39", "percent_change": 33.0177, "prev_day_close": 79.2000007629394}, {"option": "MSFT260828P00385000", "bid": 0.3, "bid_size": 113.0, "ask": 0.49, "ask_size": 81.0, "iv": 0.447, "open_interest": 344.0, "volume": 50.0, "delta": -0.0193, "gamma": 0.0008, "vega": 0.061, "theta": -0.0512, "rho": -0.0066, "theo": 0.4029, "change": -0.575, "open": 0.79, "high": 0.79, "low": 0.36, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:47:14", "percent_change": -59.5855, "prev_day_close": 0.964999973773956}, {"option": "MSFT260828C00390000", "bid": 96.7, "bid_size": 1.0, "ask": 100.6, "ask_size": 1.0, "iv": 0.4384, "open_interest": 609.0, "volume": 12.0, "delta": 0.9805, "gamma": 0.0009, "vega": 0.0612, "theta": -0.0379, "rho": 0.1801, "theo": 98.6152, "change": 24.82, "open": 100.25, "high": 100.25, "low": 94.7, "tick": "up", "last_trade_price": 98.97, "last_trade_time": "2026-08-03T12:40:54", "percent_change": 33.4727, "prev_day_close": 74.1500015258789}, {"option": "MSFT260828P00390000", "bid": 0.43, "bid_size": 13.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.437, "open_interest": 278.0, "volume": 89.0, "delta": -0.0222, "gamma": 0.001, "vega": 0.0691, "theta": -0.0565, "rho": -0.0077, "theo": 0.4622, "change": -0.71, "open": 0.74, "high": 0.82, "low": 0.38, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:22:29", "percent_change": -62.2807, "prev_day_close": 1.13999998569489}, {"option": "MSFT260828C00395000", "bid": 92.15, "bid_size": 52.0, "ask": 95.15, "ask_size": 39.0, "iv": 0.4194, "open_interest": 231.0, "volume": 6.0, "delta": 0.9771, "gamma": 0.001, "vega": 0.0682, "theta": -0.0447, "rho": 0.1814, "theo": 93.6869, "change": 26.61, "open": 95.98, "high": 96.31, "low": 89.8, "tick": "up", "last_trade_price": 96.31, "last_trade_time": "2026-08-03T14:29:04", "percent_change": 38.1779, "prev_day_close": 69.7000007629394}, {"option": "MSFT260828P00395000", "bid": 0.48, "bid_size": 75.0, "ask": 0.62, "ask_size": 66.0, "iv": 0.4273, "open_interest": 253.0, "volume": 117.0, "delta": -0.0258, "gamma": 0.0011, "vega": 0.0782, "theta": -0.0625, "rho": -0.0088, "theo": 0.5329, "change": -0.73, "open": 0.87, "high": 0.87, "low": 0.46, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:47:14", "percent_change": -56.1538, "prev_day_close": 1.30000001192093}, {"option": "MSFT260828C00400000", "bid": 87.2, "bid_size": 74.0, "ask": 90.25, "ask_size": 30.0, "iv": 0.4078, "open_interest": 650.0, "volume": 79.0, "delta": 0.9732, "gamma": 0.0012, "vega": 0.08, "theta": -0.0523, "rho": 0.1826, "theo": 88.7692, "change": 26.5, "open": 79.0, "high": 92.93, "low": 79.0, "tick": "up", "last_trade_price": 91.5, "last_trade_time": "2026-08-03T15:27:22", "percent_change": 40.7692, "prev_day_close": 65.0}, {"option": "MSFT260828P00400000", "bid": 0.58, "bid_size": 48.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.4136, "open_interest": 797.0, "volume": 415.0, "delta": -0.03, "gamma": 0.0013, "vega": 0.0885, "theta": -0.0693, "rho": -0.0103, "theo": 0.6172, "change": -0.965, "open": 0.98, "high": 1.05, "low": 0.53, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:42:12", "percent_change": -61.2698, "prev_day_close": 1.57499998807907}, {"option": "MSFT260828C00405000", "bid": 82.35, "bid_size": 17.0, "ask": 85.35, "ask_size": 26.0, "iv": 0.4007, "open_interest": 117.0, "volume": 10.0, "delta": 0.9684, "gamma": 0.0014, "vega": 0.0916, "theta": -0.0609, "rho": 0.1896, "theo": 83.8707, "change": 25.445, "open": 81.05, "high": 85.32, "low": 81.05, "tick": "up", "last_trade_price": 85.32, "last_trade_time": "2026-08-03T15:09:21", "percent_change": 42.4969, "prev_day_close": 59.875}, {"option": "MSFT260828P00405000", "bid": 0.68, "bid_size": 52.0, "ask": 0.83, "ask_size": 72.0, "iv": 0.4066, "open_interest": 284.0, "volume": 84.0, "delta": -0.0351, "gamma": 0.0015, "vega": 0.1011, "theta": -0.0769, "rho": -0.0121, "theo": 0.7187, "change": -1.21, "open": 1.24, "high": 1.24, "low": 0.65, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:48:12", "percent_change": -63.6842, "prev_day_close": 1.89999997615814}, {"option": "MSFT260828C00410000", "bid": 77.55, "bid_size": 28.0, "ask": 80.45, "ask_size": 41.0, "iv": 0.3933, "open_interest": 157.0, "volume": 13.0, "delta": 0.9625, "gamma": 0.0017, "vega": 0.1027, "theta": -0.0706, "rho": 0.1902, "theo": 78.9919, "change": 23.475, "open": 77.33, "high": 81.25, "low": 74.85, "tick": "down", "last_trade_price": 79.05, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 42.2402, "prev_day_close": 55.5750007629394}, {"option": "MSFT260828P00410000", "bid": 0.82, "bid_size": 13.0, "ask": 0.92, "ask_size": 50.0, "iv": 0.3948, "open_interest": 183.0, "volume": 115.0, "delta": -0.0412, "gamma": 0.0018, "vega": 0.1145, "theta": -0.0856, "rho": -0.014, "theo": 0.843, "change": -1.5, "open": 1.45, "high": 1.45, "low": 0.76, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T14:32:51", "percent_change": -66.0793, "prev_day_close": 2.26999998092651}, {"option": "MSFT260828C00415000", "bid": 72.8, "bid_size": 36.0, "ask": 75.65, "ask_size": 33.0, "iv": 0.3896, "open_interest": 3450.0, "volume": 17.0, "delta": 0.9555, "gamma": 0.002, "vega": 0.1223, "theta": -0.0816, "rho": 0.1979, "theo": 74.1382, "change": 24.305, "open": 65.41, "high": 77.75, "low": 65.41, "tick": "up", "last_trade_price": 75.43, "last_trade_time": "2026-08-03T15:46:20", "percent_change": 47.5403, "prev_day_close": 51.125}, {"option": "MSFT260828P00415000", "bid": 0.91, "bid_size": 100.0, "ask": 1.08, "ask_size": 58.0, "iv": 0.3824, "open_interest": 428.0, "volume": 95.0, "delta": -0.0485, "gamma": 0.0021, "vega": 0.1307, "theta": -0.0956, "rho": -0.0167, "theo": 0.9946, "change": -1.59, "open": 2.26, "high": 2.26, "low": 0.88, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:18:57", "percent_change": -60.4563, "prev_day_close": 2.62999999523163}, {"option": "MSFT260828C00420000", "bid": 68.1, "bid_size": 45.0, "ask": 70.8, "ask_size": 36.0, "iv": 0.3823, "open_interest": 561.0, "volume": 21.0, "delta": 0.9468, "gamma": 0.0024, "vega": 0.1378, "theta": -0.0939, "rho": 0.1976, "theo": 69.322, "change": 23.95, "open": 70.65, "high": 71.88, "low": 64.32, "tick": "no_change", "last_trade_price": 70.25, "last_trade_time": "2026-08-03T15:08:13", "percent_change": 51.7279, "prev_day_close": 46.3000011444092}, {"option": "MSFT260828P00420000", "bid": 1.16, "bid_size": 13.0, "ask": 1.27, "ask_size": 40.0, "iv": 0.3751, "open_interest": 359.0, "volume": 176.0, "delta": -0.0575, "gamma": 0.0024, "vega": 0.1493, "theta": -0.1069, "rho": -0.0195, "theo": 1.1826, "change": -2.09, "open": 1.91, "high": 2.05, "low": 1.1, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -63.3333, "prev_day_close": 3.29999995231628}, {"option": "MSFT260828C00425000", "bid": 63.25, "bid_size": 39.0, "ask": 66.15, "ask_size": 23.0, "iv": 0.3736, "open_interest": 1011.0, "volume": 64.0, "delta": 0.9363, "gamma": 0.0028, "vega": 0.1624, "theta": -0.108, "rho": 0.2056, "theo": 64.5449, "change": 23.7, "open": 58.36, "high": 67.0, "low": 58.36, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-08-03T13:43:44", "percent_change": 56.4286, "prev_day_close": 42.0}, {"option": "MSFT260828P00425000", "bid": 1.33, "bid_size": 72.0, "ask": 1.52, "ask_size": 60.0, "iv": 0.3646, "open_interest": 126.0, "volume": 80.0, "delta": -0.0682, "gamma": 0.0028, "vega": 0.1703, "theta": -0.1197, "rho": -0.0233, "theo": 1.415, "change": -2.45, "open": 2.91, "high": 2.91, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:50:13", "percent_change": -63.6364, "prev_day_close": 3.85000002384186}, {"option": "MSFT260828C00430000", "bid": 58.6, "bid_size": 51.0, "ask": 61.35, "ask_size": 15.0, "iv": 0.3637, "open_interest": 386.0, "volume": 47.0, "delta": 0.9234, "gamma": 0.0033, "vega": 0.1834, "theta": -0.1235, "rho": 0.204, "theo": 59.8287, "change": 23.485, "open": 50.46, "high": 63.29, "low": 50.46, "tick": "down", "last_trade_price": 61.36, "last_trade_time": "2026-08-03T15:44:15", "percent_change": 62.0066, "prev_day_close": 37.875}, {"option": "MSFT260828P00430000", "bid": 1.7, "bid_size": 1.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.358, "open_interest": 258.0, "volume": 164.0, "delta": -0.0813, "gamma": 0.0033, "vega": 0.1947, "theta": -0.1342, "rho": -0.0275, "theo": 1.7055, "change": -2.975, "open": 2.66, "high": 2.89, "low": 1.55, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -63.6364, "prev_day_close": 4.67500019073486}, {"option": "MSFT260828C00435000", "bid": 53.9, "bid_size": 28.0, "ask": 56.55, "ask_size": 38.0, "iv": 0.3503, "open_interest": 1692.0, "volume": 21.0, "delta": 0.9079, "gamma": 0.0038, "vega": 0.2138, "theta": -0.1409, "rho": 0.2114, "theo": 55.1775, "change": 22.51, "open": 53.14, "high": 58.49, "low": 50.25, "tick": "down", "last_trade_price": 56.31, "last_trade_time": "2026-08-03T15:47:09", "percent_change": 66.5976, "prev_day_close": 33.8000011444092}, {"option": "MSFT260828P00435000", "bid": 1.92, "bid_size": 130.0, "ask": 2.17, "ask_size": 53.0, "iv": 0.347, "open_interest": 276.0, "volume": 105.0, "delta": -0.0971, "gamma": 0.0039, "vega": 0.2216, "theta": -0.1503, "rho": -0.033, "theo": 2.0663, "change": -3.645, "open": 2.21, "high": 3.03, "low": 1.9, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:54:54", "percent_change": -64.2291, "prev_day_close": 5.67499995231628}, {"option": "MSFT260828C00440000", "bid": 49.6, "bid_size": 46.0, "ask": 51.95, "ask_size": 88.0, "iv": 0.3477, "open_interest": 829.0, "volume": 269.0, "delta": 0.8891, "gamma": 0.0044, "vega": 0.2405, "theta": -0.1598, "rho": 0.2078, "theo": 50.6178, "change": 21.695, "open": 41.84, "high": 54.65, "low": 41.84, "tick": "up", "last_trade_price": 51.72, "last_trade_time": "2026-08-03T15:53:31", "percent_change": 72.2565, "prev_day_close": 30.0249996185303}, {"option": "MSFT260828P00440000", "bid": 2.36, "bid_size": 57.0, "ask": 2.65, "ask_size": 42.0, "iv": 0.3406, "open_interest": 417.0, "volume": 172.0, "delta": -0.116, "gamma": 0.0045, "vega": 0.2515, "theta": -0.168, "rho": -0.039, "theo": 2.5175, "change": -4.22, "open": 3.94, "high": 4.36, "low": 2.2, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T15:56:37", "percent_change": -62.9851, "prev_day_close": 6.69999980926514}, {"option": "MSFT260828C00445000", "bid": 45.1, "bid_size": 63.0, "ask": 47.75, "ask_size": 68.0, "iv": 0.3443, "open_interest": 315.0, "volume": 113.0, "delta": 0.8668, "gamma": 0.0052, "vega": 0.2764, "theta": -0.1801, "rho": 0.2134, "theo": 46.163, "change": 20.775, "open": 43.04, "high": 49.5, "low": 42.5, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-08-03T15:50:46", "percent_change": 78.9174, "prev_day_close": 26.3249998092651}, {"option": "MSFT260828P00445000", "bid": 2.75, "bid_size": 97.0, "ask": 3.25, "ask_size": 50.0, "iv": 0.3321, "open_interest": 86.0, "volume": 137.0, "delta": -0.1384, "gamma": 0.0052, "vega": 0.2853, "theta": -0.1871, "rho": -0.0462, "theo": 3.0748, "change": -5.295, "open": 4.3, "high": 4.37, "low": 2.79, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-08-03T15:36:09", "percent_change": -64.7706, "prev_day_close": 8.17499995231628}, {"option": "MSFT260828C00450000", "bid": 40.6, "bid_size": 80.0, "ask": 43.1, "ask_size": 71.0, "iv": 0.3297, "open_interest": 840.0, "volume": 146.0, "delta": 0.8405, "gamma": 0.0059, "vega": 0.3109, "theta": -0.2014, "rho": 0.2073, "theo": 41.8365, "change": 19.78, "open": 32.7, "high": 45.12, "low": 32.7, "tick": "down", "last_trade_price": 42.83, "last_trade_time": "2026-08-03T15:48:42", "percent_change": 85.8135, "prev_day_close": 23.0499992370605}, {"option": "MSFT260828P00450000", "bid": 3.6, "bid_size": 61.0, "ask": 4.0, "ask_size": 112.0, "iv": 0.3303, "open_interest": 601.0, "volume": 819.0, "delta": -0.1648, "gamma": 0.0059, "vega": 0.318, "theta": -0.2072, "rho": -0.055, "theo": 3.765, "change": -6.2, "open": 6.0, "high": 6.0, "low": 3.4, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:58:09", "percent_change": -62.6263, "prev_day_close": 9.90000009536743}, {"option": "MSFT260828C00455000", "bid": 36.7, "bid_size": 44.0, "ask": 38.65, "ask_size": 25.0, "iv": 0.3246, "open_interest": 538.0, "volume": 102.0, "delta": 0.8101, "gamma": 0.0067, "vega": 0.3461, "theta": -0.2228, "rho": 0.21, "theo": 37.6676, "change": 19.175, "open": 29.63, "high": 40.53, "low": 29.63, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-08-03T15:52:45", "percent_change": 95.5168, "prev_day_close": 20.0750007629395}, {"option": "MSFT260828P00455000", "bid": 4.25, "bid_size": 121.0, "ask": 4.85, "ask_size": 52.0, "iv": 0.3226, "open_interest": 82.0, "volume": 171.0, "delta": -0.1953, "gamma": 0.0067, "vega": 0.3539, "theta": -0.2276, "rho": -0.0646, "theo": 4.6087, "change": -7.2, "open": 6.45, "high": 6.83, "low": 4.1, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -61.5385, "prev_day_close": 11.7000002861023}, {"option": "MSFT260828C00460000", "bid": 32.8, "bid_size": 105.0, "ask": 34.35, "ask_size": 33.0, "iv": 0.3174, "open_interest": 884.0, "volume": 363.0, "delta": 0.7754, "gamma": 0.0074, "vega": 0.3834, "theta": -0.2439, "rho": 0.2108, "theo": 33.6735, "change": 16.8, "open": 25.62, "high": 36.9, "low": 25.55, "tick": "no_change", "last_trade_price": 33.75, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 99.115, "prev_day_close": 16.9499998092651}, {"option": "MSFT260828P00460000", "bid": 5.35, "bid_size": 87.0, "ask": 5.9, "ask_size": 79.0, "iv": 0.3199, "open_interest": 147.0, "volume": 150.0, "delta": -0.2299, "gamma": 0.0074, "vega": 0.3894, "theta": -0.2477, "rho": -0.076, "theo": 5.6284, "change": -8.17, "open": 6.8, "high": 7.6, "low": 5.15, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-08-03T15:57:19", "percent_change": -58.777, "prev_day_close": 13.9000000953674}, {"option": "MSFT260828C00465000", "bid": 29.2, "bid_size": 95.0, "ask": 30.7, "ask_size": 64.0, "iv": 0.318, "open_interest": 1014.0, "volume": 174.0, "delta": 0.7364, "gamma": 0.0082, "vega": 0.4172, "theta": -0.2636, "rho": 0.2029, "theo": 29.8813, "change": 15.785, "open": 23.0, "high": 32.2, "low": 23.0, "tick": "down", "last_trade_price": 30.16, "last_trade_time": "2026-08-03T15:56:10", "percent_change": 109.809, "prev_day_close": 14.375}, {"option": "MSFT260828P00465000", "bid": 6.45, "bid_size": 110.0, "ask": 7.25, "ask_size": 61.0, "iv": 0.3162, "open_interest": 40.0, "volume": 125.0, "delta": -0.2688, "gamma": 0.0082, "vega": 0.4211, "theta": -0.2666, "rho": -0.0881, "theo": 6.854, "change": -9.72, "open": 9.19, "high": 9.19, "low": 6.2, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-08-03T15:31:11", "percent_change": -59.6319, "prev_day_close": 16.3000001907349}, {"option": "MSFT260828C00470000", "bid": 25.6, "bid_size": 79.0, "ask": 27.15, "ask_size": 68.0, "iv": 0.3145, "open_interest": 1556.0, "volume": 197.0, "delta": 0.6937, "gamma": 0.0089, "vega": 0.4468, "theta": -0.2809, "rho": 0.1967, "theo": 26.3176, "change": 15.765, "open": 18.35, "high": 29.3, "low": 18.35, "tick": "up", "last_trade_price": 27.69, "last_trade_time": "2026-08-03T15:46:49", "percent_change": 132.201, "prev_day_close": 11.9250001907349}, {"option": "MSFT260828P00470000", "bid": 8.0, "bid_size": 57.0, "ask": 8.65, "ask_size": 79.0, "iv": 0.3136, "open_interest": 30.0, "volume": 503.0, "delta": -0.3115, "gamma": 0.0089, "vega": 0.4512, "theta": -0.2833, "rho": -0.1012, "theo": 8.3033, "change": -10.78, "open": 12.0, "high": 12.0, "low": 7.7, "tick": "no_change", "last_trade_price": 8.27, "last_trade_time": "2026-08-03T15:56:53", "percent_change": -56.5879, "prev_day_close": 19.0500001907349}, {"option": "MSFT260828C00475000", "bid": 22.25, "bid_size": 107.0, "ask": 23.85, "ask_size": 70.0, "iv": 0.3117, "open_interest": 565.0, "volume": 165.0, "delta": 0.6477, "gamma": 0.0094, "vega": 0.4732, "theta": -0.2951, "rho": 0.191, "theo": 22.9949, "change": 13.095, "open": 15.95, "high": 25.19, "low": 15.95, "tick": "down", "last_trade_price": 23.12, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 130.623, "prev_day_close": 10.0250000953674}, {"option": "MSFT260828P00475000", "bid": 9.6, "bid_size": 52.0, "ask": 10.4, "ask_size": 54.0, "iv": 0.3106, "open_interest": 31.0, "volume": 103.0, "delta": -0.3575, "gamma": 0.0094, "vega": 0.4764, "theta": -0.2969, "rho": -0.1148, "theo": 9.9934, "change": -12.13, "open": 12.05, "high": 12.05, "low": 8.86, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -54.763, "prev_day_close": 22.1499996185303}, {"option": "MSFT260828C00480000", "bid": 19.45, "bid_size": 56.0, "ask": 20.4, "ask_size": 11.0, "iv": 0.3082, "open_interest": 735.0, "volume": 309.0, "delta": 0.5991, "gamma": 0.0099, "vega": 0.4926, "theta": -0.3052, "rho": 0.1828, "theo": 19.9297, "change": 12.235, "open": 12.45, "high": 22.42, "low": 12.45, "tick": "up", "last_trade_price": 20.36, "last_trade_time": "2026-08-03T15:56:19", "percent_change": 150.585, "prev_day_close": 8.12500023841858}, {"option": "MSFT260828P00480000", "bid": 11.55, "bid_size": 24.0, "ask": 12.35, "ask_size": 81.0, "iv": 0.3088, "open_interest": 19.0, "volume": 258.0, "delta": -0.4056, "gamma": 0.0099, "vega": 0.4937, "theta": -0.3065, "rho": -0.1304, "theo": 11.9233, "change": -13.21, "open": 15.0, "high": 16.25, "low": 10.96, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -52.5249, "prev_day_close": 25.1500005722046}, {"option": "MSFT260828C00485000", "bid": 16.7, "bid_size": 80.0, "ask": 17.6, "ask_size": 34.0, "iv": 0.3068, "open_interest": 816.0, "volume": 215.0, "delta": 0.5488, "gamma": 0.0102, "vega": 0.5038, "theta": -0.3108, "rho": 0.1669, "theo": 17.1335, "change": 10.25, "open": 10.45, "high": 19.4, "low": 10.45, "tick": "no_change", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T15:57:21", "percent_change": 155.303, "prev_day_close": 6.59999990463257}, {"option": "MSFT260828P00485000", "bid": 13.6, "bid_size": 77.0, "ask": 14.7, "ask_size": 116.0, "iv": 0.3066, "open_interest": 17.0, "volume": 81.0, "delta": -0.4559, "gamma": 0.0102, "vega": 0.5048, "theta": -0.3117, "rho": -0.1437, "theo": 14.1397, "change": -14.375, "open": 17.4, "high": 17.4, "low": 12.85, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-08-03T15:57:12", "percent_change": -50.2183, "prev_day_close": 28.625}, {"option": "MSFT260828C00490000", "bid": 14.2, "bid_size": 35.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.3048, "open_interest": 493.0, "volume": 381.0, "delta": 0.4978, "gamma": 0.0103, "vega": 0.508, "theta": -0.3116, "rho": 0.1558, "theo": 14.6088, "change": 9.275, "open": 9.72, "high": 16.95, "low": 9.72, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 177.512, "prev_day_close": 5.22499990463257}, {"option": "MSFT260828P00490000", "bid": 15.95, "bid_size": 95.0, "ask": 17.15, "ask_size": 87.0, "iv": 0.3035, "open_interest": 4.0, "volume": 260.0, "delta": -0.507, "gamma": 0.0103, "vega": 0.5077, "theta": -0.312, "rho": -0.1588, "theo": 16.6254, "change": -15.55, "open": 18.46, "high": 19.5, "low": 15.0, "tick": "no_change", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T15:58:00", "percent_change": -48.1424, "prev_day_close": 32.2999992370606}, {"option": "MSFT260828C00495000", "bid": 11.9, "bid_size": 51.0, "ask": 12.75, "ask_size": 54.0, "iv": 0.3032, "open_interest": 280.0, "volume": 183.0, "delta": 0.4469, "gamma": 0.0102, "vega": 0.5038, "theta": -0.3074, "rho": 0.1433, "theo": 12.3528, "change": 7.985, "open": 7.85, "high": 14.18, "low": 7.85, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 188.994, "prev_day_close": 4.22500002384186}, {"option": "MSFT260828P00495000", "bid": 18.75, "bid_size": 52.0, "ask": 19.95, "ask_size": 123.0, "iv": 0.3032, "open_interest": 0.0, "volume": 36.0, "delta": -0.5579, "gamma": 0.0102, "vega": 0.5025, "theta": -0.3073, "rho": -0.1722, "theo": 19.3789, "change": -17.8, "open": 18.5, "high": 21.0, "low": 17.5, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:01:02", "percent_change": -48.7671, "prev_day_close": 36.5}, {"option": "MSFT260828C00500000", "bid": 9.8, "bid_size": 60.0, "ask": 10.65, "ask_size": 14.0, "iv": 0.3001, "open_interest": 2104.0, "volume": 923.0, "delta": 0.3972, "gamma": 0.01, "vega": 0.4917, "theta": -0.2986, "rho": 0.1299, "theo": 10.3599, "change": 6.9, "open": 6.0, "high": 12.0, "low": 6.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 209.091, "prev_day_close": 3.30000007152557}, {"option": "MSFT260828P00500000", "bid": 21.55, "bid_size": 81.0, "ask": 22.9, "ask_size": 71.0, "iv": 0.2992, "open_interest": 9.0, "volume": 50.0, "delta": -0.6078, "gamma": 0.01, "vega": 0.4898, "theta": -0.2978, "rho": -0.1865, "theo": 22.401, "change": -19.675, "open": 22.18, "high": 24.95, "low": 20.5, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-03T14:57:29", "percent_change": -48.6103, "prev_day_close": 40.4749984741211}, {"option": "MSFT260828C00505000", "bid": 8.3, "bid_size": 13.0, "ask": 8.95, "ask_size": 59.0, "iv": 0.3023, "open_interest": 177.0, "volume": 117.0, "delta": 0.3495, "gamma": 0.0096, "vega": 0.4724, "theta": -0.2856, "rho": 0.114, "theo": 8.6191, "change": 6.31, "open": 5.8, "high": 10.0, "low": 4.75, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-08-03T15:49:22", "percent_change": 237.218, "prev_day_close": 2.66000008583069}, {"option": "MSFT260828P00505000", "bid": 24.8, "bid_size": 100.0, "ask": 26.45, "ask_size": 73.0, "iv": 0.3011, "open_interest": 0.0, "volume": 7.0, "delta": -0.6556, "gamma": 0.0096, "vega": 0.469, "theta": -0.2841, "rho": -0.1986, "theo": 25.6733, "change": -21.14, "open": 25.92, "high": 26.0, "low": 23.81, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-08-03T14:43:50", "percent_change": -47.03, "prev_day_close": 44.9500007629394}, {"option": "MSFT260828C00510000", "bid": 6.8, "bid_size": 15.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.3018, "open_interest": 238.0, "volume": 214.0, "delta": 0.304, "gamma": 0.0091, "vega": 0.4469, "theta": -0.269, "rho": 0.1006, "theo": 7.0988, "change": 5.085, "open": 3.4, "high": 8.25, "low": 3.4, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 252.357, "prev_day_close": 2.01499998569489}, {"option": "MSFT260828P00510000", "bid": 28.4, "bid_size": 36.0, "ask": 30.0, "ask_size": 60.0, "iv": 0.3022, "open_interest": 0.0, "volume": 1.0, "delta": -0.7008, "gamma": 0.0091, "vega": 0.442, "theta": -0.2667, "rho": -0.2086, "theo": 29.1802, "change": -22.26, "open": 27.04, "high": 27.04, "low": 27.04, "tick": "down", "last_trade_price": 27.04, "last_trade_time": "2026-08-03T14:43:50", "percent_change": -45.1521, "prev_day_close": 49.2999992370606}, {"option": "MSFT260828C00515000", "bid": 5.5, "bid_size": 52.0, "ask": 6.1, "ask_size": 63.0, "iv": 0.3011, "open_interest": 405.0, "volume": 383.0, "delta": 0.2622, "gamma": 0.0084, "vega": 0.417, "theta": -0.2499, "rho": 0.0879, "theo": 5.8163, "change": 4.065, "open": 3.7, "high": 6.75, "low": 2.62, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 256.467, "prev_day_close": 1.58500003814697}, {"option": "MSFT260828P00515000", "bid": 31.7, "bid_size": 62.0, "ask": 33.9, "ask_size": 60.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0085, "vega": 0.4132, "theta": -0.2466, "rho": -0.2212, "theo": 32.91, "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": 53.9500007629394}, {"option": "MSFT260828C00520000", "bid": 4.5, "bid_size": 20.0, "ask": 5.05, "ask_size": 29.0, "iv": 0.3027, "open_interest": 368.0, "volume": 4453.0, "delta": 0.2242, "gamma": 0.0078, "vega": 0.3837, "theta": -0.229, "rho": 0.0757, "theo": 4.7336, "change": 3.43, "open": 2.5, "high": 5.85, "low": 2.5, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 293.162, "prev_day_close": 1.16999998688698}, {"option": "MSFT260828P00520000", "bid": 35.75, "bid_size": 100.0, "ask": 37.9, "ask_size": 85.0, "iv": 0.3012, "open_interest": 1.0, "volume": 13.0, "delta": -0.7808, "gamma": 0.0078, "vega": 0.3779, "theta": -0.2247, "rho": -0.2284, "theo": 36.8404, "change": -23.705, "open": 35.87, "high": 37.25, "low": 34.73, "tick": "up", "last_trade_price": 34.82, "last_trade_time": "2026-08-03T14:36:05", "percent_change": -40.5041, "prev_day_close": 58.5250015258789}, {"option": "MSFT260828C00525000", "bid": 3.6, "bid_size": 17.0, "ask": 4.05, "ask_size": 46.0, "iv": 0.3018, "open_interest": 246.0, "volume": 812.0, "delta": 0.19, "gamma": 0.007, "vega": 0.3487, "theta": -0.2074, "rho": 0.0641, "theo": 3.8298, "change": 3.015, "open": 1.89, "high": 4.65, "low": 1.89, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 340.678, "prev_day_close": 0.884999990463257}, {"option": "MSFT260828P00525000", "bid": 39.35, "bid_size": 21.0, "ask": 42.1, "ask_size": 22.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.007, "vega": 0.3402, "theta": -0.2018, "rho": -0.235, "theo": 40.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3500022888184}, {"option": "MSFT260828C00530000", "bid": 2.89, "bid_size": 13.0, "ask": 3.25, "ask_size": 54.0, "iv": 0.3021, "open_interest": 6189.0, "volume": 412.0, "delta": 0.1599, "gamma": 0.0063, "vega": 0.3133, "theta": -0.1857, "rho": 0.0543, "theo": 3.084, "change": 2.36, "open": 1.51, "high": 3.79, "low": 1.51, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 302.564, "prev_day_close": 0.780000001192093}, {"option": "MSFT260828P00530000", "bid": 43.65, "bid_size": 24.0, "ask": 46.2, "ask_size": 26.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0063, "vega": 0.3071, "theta": -0.1789, "rho": -0.244, "theo": 45.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1749992370606}, {"option": "MSFT260828C00535000", "bid": 2.19, "bid_size": 160.0, "ask": 2.67, "ask_size": 194.0, "iv": 0.3018, "open_interest": 65.0, "volume": 125.0, "delta": 0.1336, "gamma": 0.0056, "vega": 0.2783, "theta": -0.1646, "rho": 0.0455, "theo": 2.475, "change": 2.12, "open": 1.17, "high": 3.07, "low": 1.07, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-03T15:27:19", "percent_change": 307.246, "prev_day_close": 0.689999997615814}, {"option": "MSFT260828P00535000", "bid": 48.1, "bid_size": 27.0, "ask": 50.9, "ask_size": 23.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0055, "vega": 0.2699, "theta": -0.1566, "rho": -0.2482, "theo": 49.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0250015258789}, {"option": "MSFT260828C00540000", "bid": 1.7, "bid_size": 62.0, "ask": 2.02, "ask_size": 12.0, "iv": 0.2996, "open_interest": 167.0, "volume": 515.0, "delta": 0.1112, "gamma": 0.0048, "vega": 0.2454, "theta": -0.1448, "rho": 0.0378, "theo": 1.9824, "change": 1.635, "open": 1.47, "high": 2.5, "low": 1.47, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:52:20", "percent_change": 413.924, "prev_day_close": 0.394999995827675}, {"option": "MSFT260828P00540000", "bid": 52.65, "bid_size": 30.0, "ask": 55.35, "ask_size": 27.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0048, "vega": 0.2373, "theta": -0.1356, "rho": -0.2508, "theo": 54.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.875}, {"option": "MSFT260828C00545000", "bid": 1.5, "bid_size": 13.0, "ask": 1.72, "ask_size": 47.0, "iv": 0.3073, "open_interest": 185.0, "volume": 80.0, "delta": 0.0924, "gamma": 0.0042, "vega": 0.2149, "theta": -0.1267, "rho": 0.0315, "theo": 1.592, "change": 1.4, "open": 1.16, "high": 1.85, "low": 1.15, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:27:18", "percent_change": 350.0, "prev_day_close": 0.400000013411045}, {"option": "MSFT260828P00545000", "bid": 57.25, "bid_size": 10.0, "ask": 60.05, "ask_size": 11.0, "iv": 0.3016, "open_interest": 1.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0042, "vega": 0.2061, "theta": -0.1162, "rho": -0.2566, "theo": 58.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.24, "last_trade_time": "2026-07-28T14:40:25", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "MSFT260828C00550000", "bid": 1.21, "bid_size": 9.0, "ask": 1.32, "ask_size": 9.0, "iv": 0.3081, "open_interest": 2.0, "volume": 569.0, "delta": 0.0762, "gamma": 0.0036, "vega": 0.1865, "theta": -0.1101, "rho": 0.026, "theo": 1.2732, "change": 1.05, "open": 0.5, "high": 1.66, "low": 0.5, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:46:11", "percent_change": 338.71, "prev_day_close": 0.310000002384186}, {"option": "MSFT260828P00550000", "bid": 62.0, "bid_size": 11.0, "ask": 64.95, "ask_size": 10.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0036, "vega": 0.1757, "theta": -0.0986, "rho": -0.2589, "theo": 63.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6499977111816}, {"option": "MSFT260828C00560000", "bid": 0.73, "bid_size": 70.0, "ask": 0.91, "ask_size": 176.0, "iv": 0.3133, "open_interest": 0.0, "volume": 126.0, "delta": 0.0522, "gamma": 0.0026, "vega": 0.1396, "theta": -0.0827, "rho": 0.0178, "theo": 0.8276, "change": 0.64, "open": 1.03, "high": 1.03, "low": 0.68, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:24:06", "percent_change": 246.154, "prev_day_close": 0.25999999511987}, {"option": "MSFT260828P00560000", "bid": 71.55, "bid_size": 11.0, "ask": 74.65, "ask_size": 11.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0026, "vega": 0.1293, "theta": -0.0694, "rho": -0.2646, "theo": 73.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "MSFT260828C00570000", "bid": 0.49, "bid_size": 52.0, "ask": 0.64, "ask_size": 197.0, "iv": 0.3222, "open_interest": 0.0, "volume": 14.0, "delta": 0.0361, "gamma": 0.0019, "vega": 0.1042, "theta": -0.0623, "rho": 0.0123, "theo": 0.5501, "change": -0.305, "open": 0.55, "high": 0.62, "low": 0.48, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:32:26", "percent_change": -35.6725, "prev_day_close": 0.855000023730099}, {"option": "MSFT260828P00570000", "bid": 81.3, "bid_size": 10.0, "ask": 84.35, "ask_size": 10.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0018, "vega": 0.0946, "theta": -0.0472, "rho": -0.2685, "theo": 82.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.400001525879}, {"option": "MSFT260828C00580000", "bid": 0.18, "bid_size": 123.0, "ask": 0.44, "ask_size": 165.0, "iv": 0.3193, "open_interest": 1.0, "volume": 55.0, "delta": 0.0254, "gamma": 0.0014, "vega": 0.0783, "theta": -0.0474, "rho": 0.0086, "theo": 0.3764, "change": 0.235, "open": 0.35, "high": 0.48, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:11:37", "percent_change": 204.348, "prev_day_close": 0.114999999292195}, {"option": "MSFT260828P00580000", "bid": 90.65, "bid_size": 1.0, "ask": 94.55, "ask_size": 1.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0014, "vega": 0.0708, "theta": -0.0314, "rho": -0.2568, "theo": 92.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.375}, {"option": "MSFT260828C00590000", "bid": 0.03, "bid_size": 128.0, "ask": 0.48, "ask_size": 209.0, "iv": 0.3361, "open_interest": 0.0, "volume": 22.0, "delta": 0.0183, "gamma": 0.001, "vega": 0.0595, "theta": -0.0366, "rho": 0.0062, "theo": 0.2657, "change": -0.315, "open": 0.22, "high": 0.29, "low": 0.2, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T12:12:14", "percent_change": -52.0661, "prev_day_close": 0.605000019073486}, {"option": "MSFT260828P00590000", "bid": 100.55, "bid_size": 10.0, "ask": 104.35, "ask_size": 10.0, "iv": 0.3758, "open_interest": 0.0, "volume": 1.0, "delta": -0.9858, "gamma": 0.0014, "vega": 0.0522, "theta": -0.0241, "rho": -0.2179, "theo": 102.4361, "change": -25.625, "open": 102.0, "high": 102.0, "low": 102.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-08-03T09:50:21", "percent_change": -20.0784, "prev_day_close": 127.625}, {"option": "MSFT260828C00600000", "bid": 0.03, "bid_size": 150.0, "ask": 0.3, "ask_size": 167.0, "iv": 0.341, "open_interest": 1.0, "volume": 21.0, "delta": 0.0134, "gamma": 0.0008, "vega": 0.0458, "theta": -0.0287, "rho": 0.0046, "theo": 0.1932, "change": -0.155, "open": 0.31, "high": 0.31, "low": 0.13, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:04:36", "percent_change": -46.2687, "prev_day_close": 0.33500000834465}, {"option": "MSFT260828P00600000", "bid": 110.55, "bid_size": 1.0, "ask": 114.3, "ask_size": 10.0, "iv": 0.3643, "open_interest": 1.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0011, "vega": 0.0232, "theta": -0.0362, "rho": -0.1069, "theo": 112.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.1, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 137.674995422363}, {"option": "MSFT260828C00610000", "bid": 0.09, "bid_size": 47.0, "ask": 0.16, "ask_size": 55.0, "iv": 0.3523, "open_interest": 0.0, "volume": 12.0, "delta": 0.0101, "gamma": 0.0006, "vega": 0.0358, "theta": -0.0229, "rho": 0.0034, "theo": 0.1443, "change": -0.94, "open": 0.18, "high": 0.21, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:38:55", "percent_change": -87.037, "prev_day_close": 1.08000004291534}, {"option": "MSFT260828P00610000", "bid": 120.55, "bid_size": 1.0, "ask": 124.3, "ask_size": 1.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0476, "rho": 0.0, "theo": 122.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "MSFT260828C00620000", "bid": 0.07, "bid_size": 3.0, "ask": 0.13, "ask_size": 175.0, "iv": 0.365, "open_interest": 0.0, "volume": 14.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0284, "theta": -0.0186, "rho": 0.0026, "theo": 0.1104, "change": -0.985, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:37:28", "percent_change": -91.6279, "prev_day_close": 1.07500004768372}, {"option": "MSFT260828P00620000", "bid": 130.55, "bid_size": 10.0, "ask": 134.25, "ask_size": 10.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0622, "rho": 0.0, "theo": 132.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.550003051758}, {"option": "MSFT260828C00630000", "bid": 0.01, "bid_size": 94.0, "ask": 0.2, "ask_size": 149.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0228, "theta": -0.0153, "rho": 0.002, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MSFT260828P00630000", "bid": 140.55, "bid_size": 1.0, "ask": 144.45, "ask_size": 1.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0622, "rho": 0.0, "theo": 142.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.425003051758}, {"option": "MSFT260828C00640000", "bid": 0.02, "bid_size": 72.0, "ask": 0.16, "ask_size": 197.0, "iv": 0.4024, "open_interest": 0.0, "volume": 9.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0185, "theta": -0.0127, "rho": 0.0016, "theo": 0.0682, "change": -0.91, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:37:31", "percent_change": -85.0467, "prev_day_close": 1.07000005245209}, {"option": "MSFT260828P00640000", "bid": 150.55, "bid_size": 1.0, "ask": 154.4, "ask_size": 1.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0622, "rho": 0.0, "theo": 152.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.425003051758}, {"option": "MSFT260828C00650000", "bid": 0.01, "bid_size": 54.0, "ask": 0.3, "ask_size": 215.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0106, "rho": 0.0013, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MSFT260828P00650000", "bid": 160.55, "bid_size": 1.0, "ask": 164.4, "ask_size": 11.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0622, "rho": 0.0, "theo": 162.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.525001525879}, {"option": "MSFT260828C00660000", "bid": 0.01, "bid_size": 13.0, "ask": 0.29, "ask_size": 28.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0126, "theta": -0.009, "rho": 0.001, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260828P00660000", "bid": 170.55, "bid_size": 10.0, "ask": 174.4, "ask_size": 11.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0622, "rho": 0.0, "theo": 172.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.599998474121}, {"option": "MSFT260828C00670000", "bid": 0.01, "bid_size": 10.0, "ask": 0.29, "ask_size": 29.0, "iv": 0.4881, "open_interest": 0.0, "volume": 2.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0076, "rho": 0.0008, "theo": 0.0365, "change": -0.915, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:48:29", "percent_change": -85.9155, "prev_day_close": 1.06500005722046}, {"option": "MSFT260828P00670000", "bid": 180.55, "bid_size": 1.0, "ask": 184.25, "ask_size": 1.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0622, "rho": 0.0, "theo": 182.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.599998474121}, {"option": "MSFT260828C00680000", "bid": 0.01, "bid_size": 10.0, "ask": 0.08, "ask_size": 25.0, "iv": 0.4488, "open_interest": 0.0, "volume": 1.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0065, "rho": 0.0007, "theo": 0.0302, "change": -0.785, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:46:24", "percent_change": -73.7089, "prev_day_close": 1.06500005722046}, {"option": "MSFT260828P00680000", "bid": 190.55, "bid_size": 1.0, "ask": 194.4, "ask_size": 11.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0622, "rho": 0.0, "theo": 192.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.550003051758}, {"option": "MSFT260904C00270000", "bid": 216.15, "bid_size": 1.0, "ask": 220.1, "ask_size": 1.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1197, "theo": 218.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.125}, {"option": "MSFT260904P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7083, "open_interest": 7.0, "volume": 5.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0055, "theta": -0.0052, "rho": -0.0005, "theo": 0.0303, "change": 0.345, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T09:38:19", "percent_change": 460.0, "prev_day_close": 0.0750000029802322}, {"option": "MSFT260904C00280000", "bid": 206.2, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.1257, "theo": 208.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.125}, {"option": "MSFT260904P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.9743, "open_interest": 27.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.007, "theta": -0.0063, "rho": -0.0006, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T14:18:08", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "MSFT260904C00290000", "bid": 196.2, "bid_size": 1.0, "ask": 199.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.13, "theo": 198.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.175003051758}, {"option": "MSFT260904P00290000", "bid": 0.01, "bid_size": 13.0, "ask": 0.36, "ask_size": 20.0, "iv": 0.7207, "open_interest": 51.0, "volume": 6.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0078, "rho": -0.0009, "theo": 0.0491, "change": -1.0, "open": 0.18, "high": 0.18, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:13:51", "percent_change": -90.9091, "prev_day_close": 1.10000002384186}, {"option": "MSFT260904C00300000", "bid": 186.1, "bid_size": 1.0, "ask": 190.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.008, "theta": 0.0, "rho": 0.1372, "theo": 188.1442, "change": 26.775, "open": 190.0, "high": 190.0, "low": 190.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-08-03T10:08:55", "percent_change": 16.4037, "prev_day_close": 163.225006103516}, {"option": "MSFT260904P00300000", "bid": 0.01, "bid_size": 13.0, "ask": 0.16, "ask_size": 13.0, "iv": 0.622, "open_interest": 7.0, "volume": 24.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0096, "rho": -0.0011, "theo": 0.0634, "change": -0.205, "open": 0.04, "high": 0.26, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:01:54", "percent_change": -77.3585, "prev_day_close": 0.265000004321337}, {"option": "MSFT260904C00305000", "bid": 181.3, "bid_size": 1.0, "ask": 185.1, "ask_size": 1.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": 0.1394, "theo": 183.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.375}, {"option": "MSFT260904P00305000", "bid": 0.01, "bid_size": 13.0, "ask": 0.37, "ask_size": 57.0, "iv": 0.6589, "open_interest": 63.0, "volume": 3.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0107, "rho": -0.0013, "theo": 0.0721, "change": -0.235, "open": 0.26, "high": 0.26, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:02:21", "percent_change": -77.0492, "prev_day_close": 0.30500001180917}, {"option": "MSFT260904C00310000", "bid": 176.1, "bid_size": 1.0, "ask": 180.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.1415, "theo": 178.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.324996948242}, {"option": "MSFT260904P00310000", "bid": 0.01, "bid_size": 13.0, "ask": 0.39, "ask_size": 47.0, "iv": 0.6421, "open_interest": 439.0, "volume": 2.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0119, "rho": -0.0015, "theo": 0.0822, "change": -0.065, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:12:05", "percent_change": -48.1481, "prev_day_close": 0.13499999511987}, {"option": "MSFT260904C00315000", "bid": 171.3, "bid_size": 1.0, "ask": 175.15, "ask_size": 1.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0128, "theta": 0.0, "rho": 0.1482, "theo": 173.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.474998474121}, {"option": "MSFT260904P00315000", "bid": 0.01, "bid_size": 63.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.5773, "open_interest": 52.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0132, "rho": -0.0017, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T12:40:58", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "MSFT260904C00320000", "bid": 166.3, "bid_size": 1.0, "ask": 170.15, "ask_size": 1.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0142, "theta": 0.0, "rho": 0.1504, "theo": 168.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.399993896484}, {"option": "MSFT260904P00320000", "bid": 0.05, "bid_size": 110.0, "ask": 0.22, "ask_size": 172.0, "iv": 0.5741, "open_interest": 153.0, "volume": 5.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0147, "rho": -0.0019, "theo": 0.1071, "change": -0.1, "open": 0.15, "high": 0.19, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:21:55", "percent_change": -50.0, "prev_day_close": 0.199999995529652}, {"option": "MSFT260904C00325000", "bid": 161.2, "bid_size": 1.0, "ask": 165.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0158, "theta": 0.0, "rho": 0.1526, "theo": 163.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.424995422363}, {"option": "MSFT260904P00325000", "bid": 0.01, "bid_size": 94.0, "ask": 0.28, "ask_size": 208.0, "iv": 0.5595, "open_interest": 90.0, "volume": 3.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.021, "theta": -0.0164, "rho": -0.0022, "theo": 0.1224, "change": -0.085, "open": 0.47, "high": 0.47, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:41:47", "percent_change": -39.5349, "prev_day_close": 0.215000007301569}, {"option": "MSFT260904C00330000", "bid": 156.3, "bid_size": 1.0, "ask": 160.1, "ask_size": 1.0, "iv": 0.4898, "open_interest": 8.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0197, "theta": 0.0, "rho": 0.1585, "theo": 158.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.69, "last_trade_time": "2026-07-30T14:24:58", "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "MSFT260904P00330000", "bid": 0.09, "bid_size": 19.0, "ask": 0.36, "ask_size": 191.0, "iv": 0.5699, "open_interest": 96.0, "volume": 2.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0238, "theta": -0.0182, "rho": -0.0025, "theo": 0.1399, "change": -0.165, "open": 0.19, "high": 0.19, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:55:18", "percent_change": -55.9322, "prev_day_close": 0.29500000551343}, {"option": "MSFT260904C00335000", "bid": 151.4, "bid_size": 1.0, "ask": 155.15, "ask_size": 1.0, "iv": 0.5214, "open_interest": 13.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0223, "theta": -0.0004, "rho": 0.1637, "theo": 153.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-07-24T15:41:59", "percent_change": 0.0, "prev_day_close": 128.475002288818}, {"option": "MSFT260904P00335000", "bid": 0.03, "bid_size": 124.0, "ask": 0.37, "ask_size": 220.0, "iv": 0.5422, "open_interest": 54.0, "volume": 1.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.027, "theta": -0.0203, "rho": -0.0029, "theo": 0.16, "change": -0.265, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -84.127, "prev_day_close": 0.314999992027879}, {"option": "MSFT260904C00340000", "bid": 146.3, "bid_size": 1.0, "ask": 150.25, "ask_size": 1.0, "iv": 0.4816, "open_interest": 5.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0249, "theta": -0.0033, "rho": 0.1658, "theo": 148.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.26, "last_trade_time": "2026-07-30T14:34:47", "percent_change": 0.0, "prev_day_close": 123.825000762939}, {"option": "MSFT260904P00340000", "bid": 0.01, "bid_size": 94.0, "ask": 0.43, "ask_size": 221.0, "iv": 0.5293, "open_interest": 111.0, "volume": 6.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0304, "theta": -0.0226, "rho": -0.0033, "theo": 0.183, "change": -0.015, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T12:29:18", "percent_change": -5.66038, "prev_day_close": 0.264999995008111}, {"option": "MSFT260904C00345000", "bid": 141.4, "bid_size": 1.0, "ask": 145.3, "ask_size": 1.0, "iv": 0.4863, "open_interest": 6.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0296, "theta": -0.0065, "rho": 0.1687, "theo": 143.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-07-27T13:31:12", "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "MSFT260904P00345000", "bid": 0.03, "bid_size": 137.0, "ask": 0.44, "ask_size": 223.0, "iv": 0.5145, "open_interest": 89.0, "volume": 5.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0343, "theta": -0.0251, "rho": -0.0038, "theo": 0.2093, "change": -0.195, "open": 0.33, "high": 0.33, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T10:24:03", "percent_change": -49.3671, "prev_day_close": 0.394999988377094}, {"option": "MSFT260904C00350000", "bid": 136.35, "bid_size": 1.0, "ask": 140.25, "ask_size": 10.0, "iv": 0.4632, "open_interest": 11.0, "volume": 1.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0341, "theta": -0.0099, "rho": 0.1797, "theo": 138.3865, "change": 25.295, "open": 139.07, "high": 139.07, "low": 139.07, "tick": "up", "last_trade_price": 139.07, "last_trade_time": "2026-08-03T09:58:59", "percent_change": 22.2325, "prev_day_close": 113.774997711182}, {"option": "MSFT260904P00350000", "bid": 0.18, "bid_size": 16.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.4968, "open_interest": 181.0, "volume": 31.0, "delta": -0.0099, "gamma": 0.0004, "vega": 0.039, "theta": -0.0278, "rho": -0.0044, "theo": 0.2393, "change": -0.225, "open": 0.35, "high": 0.35, "low": 0.17, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:30:18", "percent_change": -51.7241, "prev_day_close": 0.434999987483025}, {"option": "MSFT260904C00355000", "bid": 131.4, "bid_size": 1.0, "ask": 135.3, "ask_size": 1.0, "iv": 0.462, "open_interest": 41.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.038, "theta": -0.0137, "rho": 0.1817, "theo": 133.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.45, "last_trade_time": "2026-07-27T13:48:26", "percent_change": 0.0, "prev_day_close": 108.825000762939}, {"option": "MSFT260904P00355000", "bid": 0.19, "bid_size": 53.0, "ask": 0.45, "ask_size": 89.0, "iv": 0.4969, "open_interest": 166.0, "volume": 14.0, "delta": -0.0113, "gamma": 0.0004, "vega": 0.0438, "theta": -0.0308, "rho": -0.005, "theo": 0.2738, "change": -0.235, "open": 0.36, "high": 0.36, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -43.9252, "prev_day_close": 0.535000011324882}, {"option": "MSFT260904C00360000", "bid": 126.6, "bid_size": 1.0, "ask": 130.45, "ask_size": 1.0, "iv": 0.4768, "open_interest": 19.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0005, "vega": 0.0446, "theta": -0.0177, "rho": 0.1868, "theo": 128.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-07-30T12:26:13", "percent_change": 0.0, "prev_day_close": 104.025001525879}, {"option": "MSFT260904P00360000", "bid": 0.06, "bid_size": 145.0, "ask": 0.55, "ask_size": 225.0, "iv": 0.4744, "open_interest": 36.0, "volume": 10.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0494, "theta": -0.0341, "rho": -0.0058, "theo": 0.3131, "change": -0.295, "open": 0.26, "high": 0.35, "low": 0.26, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T12:13:11", "percent_change": -46.4567, "prev_day_close": 0.635000005364418}, {"option": "MSFT260904C00365000", "bid": 121.5, "bid_size": 1.0, "ask": 125.45, "ask_size": 10.0, "iv": 0.4551, "open_interest": 20.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0005, "vega": 0.0509, "theta": -0.0221, "rho": 0.1985, "theo": 123.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-07-23T10:46:18", "percent_change": 0.0, "prev_day_close": 99.125}, {"option": "MSFT260904P00365000", "bid": 0.28, "bid_size": 86.0, "ask": 0.57, "ask_size": 210.0, "iv": 0.4779, "open_interest": 193.0, "volume": 12.0, "delta": -0.015, "gamma": 0.0006, "vega": 0.0557, "theta": -0.0377, "rho": -0.0067, "theo": 0.3581, "change": -0.44, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:29:43", "percent_change": -58.6667, "prev_day_close": 0.749999985098839}, {"option": "MSFT260904C00370000", "bid": 116.75, "bid_size": 1.0, "ask": 120.65, "ask_size": 10.0, "iv": 0.4753, "open_interest": 10.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0006, "vega": 0.0568, "theta": -0.0268, "rho": 0.2003, "theo": 118.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.35, "last_trade_time": "2026-07-30T09:54:12", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "MSFT260904P00370000", "bid": 0.22, "bid_size": 123.0, "ask": 0.53, "ask_size": 171.0, "iv": 0.4499, "open_interest": 247.0, "volume": 8.0, "delta": -0.0172, "gamma": 0.0006, "vega": 0.0628, "theta": -0.0417, "rho": -0.0076, "theo": 0.4099, "change": -0.445, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:47:26", "percent_change": -54.6012, "prev_day_close": 0.814999997615814}, {"option": "MSFT260904C00375000", "bid": 111.65, "bid_size": 11.0, "ask": 115.65, "ask_size": 10.0, "iv": 0.446, "open_interest": 23.0, "volume": 50.0, "delta": 0.9815, "gamma": 0.0007, "vega": 0.0667, "theta": -0.0319, "rho": 0.2165, "theo": 113.6494, "change": 25.45, "open": 115.6, "high": 115.7, "low": 114.86, "tick": "up", "last_trade_price": 114.9, "last_trade_time": "2026-08-03T15:08:34", "percent_change": 28.4517, "prev_day_close": 89.4499969482422}, {"option": "MSFT260904P00375000", "bid": 0.39, "bid_size": 71.0, "ask": 0.54, "ask_size": 56.0, "iv": 0.4451, "open_interest": 23.0, "volume": 27.0, "delta": -0.0198, "gamma": 0.0007, "vega": 0.0705, "theta": -0.0461, "rho": -0.0087, "theo": 0.4695, "change": -0.575, "open": 1.09, "high": 1.09, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:29:14", "percent_change": -58.3756, "prev_day_close": 0.984999984502792}, {"option": "MSFT260904C00380000", "bid": 107.05, "bid_size": 11.0, "ask": 110.3, "ask_size": 6.0, "iv": 0.4284, "open_interest": 77.0, "volume": 52.0, "delta": 0.9785, "gamma": 0.0008, "vega": 0.0748, "theta": -0.0374, "rho": 0.2197, "theo": 108.7269, "change": 25.56, "open": 105.65, "high": 110.76, "low": 105.65, "tick": "up", "last_trade_price": 110.01, "last_trade_time": "2026-08-03T15:08:34", "percent_change": 30.2664, "prev_day_close": 84.4500007629394}, {"option": "MSFT260904P00380000", "bid": 0.47, "bid_size": 46.0, "ask": 0.73, "ask_size": 186.0, "iv": 0.4437, "open_interest": 66.0, "volume": 24.0, "delta": -0.0227, "gamma": 0.0009, "vega": 0.0794, "theta": -0.0508, "rho": -0.0101, "theo": 0.5381, "change": -0.71, "open": 0.48, "high": 0.54, "low": 0.45, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:05:31", "percent_change": -59.1667, "prev_day_close": 1.19999998807907}, {"option": "MSFT260904C00385000", "bid": 102.15, "bid_size": 11.0, "ask": 105.4, "ask_size": 10.0, "iv": 0.4211, "open_interest": 30.0, "volume": 6.0, "delta": 0.975, "gamma": 0.001, "vega": 0.0839, "theta": -0.0435, "rho": 0.2212, "theo": 103.8142, "change": 24.985, "open": 100.79, "high": 105.81, "low": 100.79, "tick": "down", "last_trade_price": 104.86, "last_trade_time": "2026-08-03T13:51:54", "percent_change": 31.2801, "prev_day_close": 79.875}, {"option": "MSFT260904P00385000", "bid": 0.53, "bid_size": 61.0, "ask": 0.81, "ask_size": 171.0, "iv": 0.4319, "open_interest": 53.0, "volume": 33.0, "delta": -0.0262, "gamma": 0.001, "vega": 0.0896, "theta": -0.0561, "rho": -0.0115, "theo": 0.618, "change": -0.97, "open": 0.8, "high": 0.8, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T13:07:18", "percent_change": -66.4384, "prev_day_close": 1.45999997854233}, {"option": "MSFT260904C00390000", "bid": 97.35, "bid_size": 11.0, "ask": 100.5, "ask_size": 10.0, "iv": 0.4174, "open_interest": 62.0, "volume": 17.0, "delta": 0.971, "gamma": 0.0011, "vega": 0.0969, "theta": -0.05, "rho": 0.241, "theo": 98.9151, "change": 25.795, "open": 99.73, "high": 100.87, "low": 99.73, "tick": "up", "last_trade_price": 100.87, "last_trade_time": "2026-08-03T13:25:57", "percent_change": 34.359, "prev_day_close": 75.0750007629394}, {"option": "MSFT260904P00390000", "bid": 0.62, "bid_size": 58.0, "ask": 0.79, "ask_size": 62.0, "iv": 0.4156, "open_interest": 76.0, "volume": 39.0, "delta": -0.0302, "gamma": 0.0011, "vega": 0.1006, "theta": -0.0619, "rho": -0.0132, "theo": 0.7111, "change": -1.03, "open": 1.03, "high": 1.03, "low": 0.47, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T14:33:55", "percent_change": -62.4242, "prev_day_close": 1.65000003576279}, {"option": "MSFT260904C00395000", "bid": 92.5, "bid_size": 10.0, "ask": 95.65, "ask_size": 10.0, "iv": 0.4107, "open_interest": 86.0, "volume": 6.0, "delta": 0.9663, "gamma": 0.0013, "vega": 0.1086, "theta": -0.0571, "rho": 0.2421, "theo": 94.0333, "change": 24.685, "open": 95.96, "high": 96.59, "low": 95.01, "tick": "down", "last_trade_price": 95.01, "last_trade_time": "2026-08-03T15:13:40", "percent_change": 35.1013, "prev_day_close": 70.3250007629394}, {"option": "MSFT260904P00395000", "bid": 0.72, "bid_size": 42.0, "ask": 0.86, "ask_size": 13.0, "iv": 0.4039, "open_interest": 73.0, "volume": 63.0, "delta": -0.0349, "gamma": 0.0013, "vega": 0.1133, "theta": -0.0683, "rho": -0.0154, "theo": 0.8198, "change": -1.305, "open": 1.13, "high": 1.13, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T13:07:18", "percent_change": -65.4135, "prev_day_close": 1.99500000476837}, {"option": "MSFT260904C00400000", "bid": 87.65, "bid_size": 44.0, "ask": 90.75, "ask_size": 31.0, "iv": 0.3999, "open_interest": 146.0, "volume": 14.0, "delta": 0.9608, "gamma": 0.0015, "vega": 0.1244, "theta": -0.0649, "rho": 0.2631, "theo": 89.1701, "change": 25.3, "open": 90.0, "high": 91.0, "low": 88.9, "tick": "up", "last_trade_price": 90.65, "last_trade_time": "2026-08-03T13:23:30", "percent_change": 38.7146, "prev_day_close": 65.3500022888184}, {"option": "MSFT260904P00400000", "bid": 0.91, "bid_size": 3.0, "ask": 0.99, "ask_size": 13.0, "iv": 0.3975, "open_interest": 132.0, "volume": 199.0, "delta": -0.0404, "gamma": 0.0015, "vega": 0.1277, "theta": -0.0754, "rho": -0.0176, "theo": 0.9488, "change": -1.335, "open": 1.43, "high": 1.57, "low": 0.81, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:57:35", "percent_change": -58.4245, "prev_day_close": 2.2849999666214}, {"option": "MSFT260904C00405000", "bid": 82.95, "bid_size": 36.0, "ask": 85.9, "ask_size": 42.0, "iv": 0.395, "open_interest": 139.0, "volume": 4.0, "delta": 0.9543, "gamma": 0.0017, "vega": 0.1398, "theta": -0.0734, "rho": 0.2636, "theo": 84.3332, "change": 25.91, "open": 84.8, "high": 86.46, "low": 84.8, "tick": "up", "last_trade_price": 86.46, "last_trade_time": "2026-08-03T09:59:39", "percent_change": 42.7911, "prev_day_close": 60.5499992370606}, {"option": "MSFT260904P00405000", "bid": 1.03, "bid_size": 13.0, "ask": 1.32, "ask_size": 51.0, "iv": 0.3935, "open_interest": 309.0, "volume": 88.0, "delta": -0.0468, "gamma": 0.0017, "vega": 0.1434, "theta": -0.0833, "rho": -0.0204, "theo": 1.1015, "change": -1.61, "open": 1.48, "high": 1.81, "low": 0.97, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T14:45:26", "percent_change": -61.9231, "prev_day_close": 2.60000002384186}, {"option": "MSFT260904C00410000", "bid": 78.05, "bid_size": 19.0, "ask": 81.2, "ask_size": 26.0, "iv": 0.386, "open_interest": 144.0, "volume": 6.0, "delta": 0.9466, "gamma": 0.002, "vega": 0.1592, "theta": -0.0828, "rho": 0.2841, "theo": 79.5249, "change": 24.15, "open": 81.24, "high": 81.24, "low": 77.05, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-08-03T12:58:04", "percent_change": 42.8571, "prev_day_close": 56.3500003814697}, {"option": "MSFT260904P00410000", "bid": 1.18, "bid_size": 13.0, "ask": 1.38, "ask_size": 13.0, "iv": 0.3794, "open_interest": 228.0, "volume": 302.0, "delta": -0.0544, "gamma": 0.002, "vega": 0.1626, "theta": -0.0921, "rho": -0.024, "theo": 1.2833, "change": -1.675, "open": 1.9, "high": 1.9, "low": 1.06, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -55.9265, "prev_day_close": 2.99500000476837}, {"option": "MSFT260904C00415000", "bid": 73.2, "bid_size": 61.0, "ask": 76.3, "ask_size": 43.0, "iv": 0.371, "open_interest": 115.0, "volume": 7.0, "delta": 0.9376, "gamma": 0.0023, "vega": 0.1788, "theta": -0.093, "rho": 0.2837, "theo": 74.7553, "change": 23.8, "open": 74.17, "high": 76.08, "low": 71.3, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2026-08-03T15:13:58", "percent_change": 45.8574, "prev_day_close": 51.8999996185303}, {"option": "MSFT260904P00415000", "bid": 1.41, "bid_size": 13.0, "ask": 1.61, "ask_size": 13.0, "iv": 0.3716, "open_interest": 104.0, "volume": 123.0, "delta": -0.0634, "gamma": 0.0023, "vega": 0.1819, "theta": -0.1018, "rho": -0.0275, "theo": 1.5031, "change": -2.25, "open": 1.81, "high": 2.0, "low": 1.35, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:23:12", "percent_change": -60.8108, "prev_day_close": 3.70000004768372}, {"option": "MSFT260904C00420000", "bid": 68.6, "bid_size": 19.0, "ask": 71.7, "ask_size": 21.0, "iv": 0.3693, "open_interest": 88.0, "volume": 5.0, "delta": 0.927, "gamma": 0.0027, "vega": 0.2027, "theta": -0.1042, "rho": 0.302, "theo": 70.0299, "change": 25.65, "open": 72.0, "high": 73.1, "low": 72.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-08-03T10:07:13", "percent_change": 54.0569, "prev_day_close": 47.4500007629394}, {"option": "MSFT260904P00420000", "bid": 1.65, "bid_size": 13.0, "ask": 2.19, "ask_size": 68.0, "iv": 0.3708, "open_interest": 131.0, "volume": 47.0, "delta": -0.0739, "gamma": 0.0027, "vega": 0.2051, "theta": -0.1125, "rho": -0.0323, "theo": 1.7664, "change": -2.4, "open": 2.55, "high": 2.64, "low": 1.6, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T14:02:35", "percent_change": -58.5366, "prev_day_close": 4.10000014305115}, {"option": "MSFT260904C00425000", "bid": 63.75, "bid_size": 68.0, "ask": 66.8, "ask_size": 35.0, "iv": 0.3519, "open_interest": 121.0, "volume": 53.0, "delta": 0.9145, "gamma": 0.0031, "vega": 0.2272, "theta": -0.1165, "rho": 0.3052, "theo": 65.3612, "change": 24.81, "open": 61.74, "high": 68.51, "low": 61.74, "tick": "up", "last_trade_price": 68.51, "last_trade_time": "2026-08-03T14:43:27", "percent_change": 56.7735, "prev_day_close": 43.7000007629394}, {"option": "MSFT260904P00425000", "bid": 1.95, "bid_size": 13.0, "ask": 2.27, "ask_size": 13.0, "iv": 0.3568, "open_interest": 168.0, "volume": 57.0, "delta": -0.0864, "gamma": 0.0031, "vega": 0.2302, "theta": -0.1244, "rho": -0.0373, "theo": 2.0867, "change": -2.945, "open": 2.81, "high": 2.81, "low": 1.84, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T14:54:33", "percent_change": -60.4103, "prev_day_close": 4.875}, {"option": "MSFT260904C00430000", "bid": 59.6, "bid_size": 37.0, "ask": 62.35, "ask_size": 47.0, "iv": 0.3573, "open_interest": 1138.0, "volume": 28.0, "delta": 0.8999, "gamma": 0.0035, "vega": 0.256, "theta": -0.1298, "rho": 0.3146, "theo": 60.7596, "change": 22.26, "open": 50.7, "high": 63.73, "low": 50.7, "tick": "down", "last_trade_price": 61.76, "last_trade_time": "2026-08-03T15:13:40", "percent_change": 56.3544, "prev_day_close": 39.5}, {"option": "MSFT260904P00430000", "bid": 2.32, "bid_size": 20.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.3473, "open_interest": 177.0, "volume": 113.0, "delta": -0.1011, "gamma": 0.0035, "vega": 0.2576, "theta": -0.1373, "rho": -0.0438, "theo": 2.4724, "change": -3.61, "open": 3.7, "high": 3.7, "low": 2.2, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T15:55:59", "percent_change": -60.1667, "prev_day_close": 6.0}, {"option": "MSFT260904C00435000", "bid": 54.7, "bid_size": 77.0, "ask": 57.6, "ask_size": 50.0, "iv": 0.3392, "open_interest": 237.0, "volume": 187.0, "delta": 0.8828, "gamma": 0.004, "vega": 0.2863, "theta": -0.1441, "rho": 0.3253, "theo": 56.2393, "change": 23.6, "open": 58.45, "high": 59.25, "low": 52.86, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-08-03T14:30:55", "percent_change": 66.4789, "prev_day_close": 35.5}, {"option": "MSFT260904P00435000", "bid": 2.61, "bid_size": 151.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.3392, "open_interest": 117.0, "volume": 46.0, "delta": -0.1183, "gamma": 0.004, "vega": 0.2884, "theta": -0.1513, "rho": -0.0507, "theo": 2.9415, "change": -4.28, "open": 3.75, "high": 4.32, "low": 2.72, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:43:46", "percent_change": -60.7092, "prev_day_close": 7.04999995231628}, {"option": "MSFT260904C00440000", "bid": 50.5, "bid_size": 65.0, "ask": 53.3, "ask_size": 49.0, "iv": 0.3391, "open_interest": 106.0, "volume": 49.0, "delta": 0.8629, "gamma": 0.0045, "vega": 0.3188, "theta": -0.1592, "rho": 0.3278, "theo": 51.8163, "change": 20.175, "open": 53.55, "high": 53.55, "low": 50.34, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-08-03T15:12:12", "percent_change": 63.5934, "prev_day_close": 31.7250003814697}, {"option": "MSFT260904P00440000", "bid": 3.15, "bid_size": 77.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.3322, "open_interest": 47.0, "volume": 131.0, "delta": -0.1382, "gamma": 0.0045, "vega": 0.3208, "theta": -0.1661, "rho": -0.0594, "theo": 3.5053, "change": -4.575, "open": 5.27, "high": 5.27, "low": 3.3, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:54:08", "percent_change": -56.3077, "prev_day_close": 8.125}, {"option": "MSFT260904C00445000", "bid": 46.3, "bid_size": 54.0, "ask": 48.95, "ask_size": 69.0, "iv": 0.3344, "open_interest": 125.0, "volume": 43.0, "delta": 0.8401, "gamma": 0.0051, "vega": 0.3528, "theta": -0.175, "rho": 0.3291, "theo": 47.5075, "change": 20.845, "open": 45.99, "high": 50.53, "low": 43.2, "tick": "down", "last_trade_price": 48.92, "last_trade_time": "2026-08-03T15:47:15", "percent_change": 74.2476, "prev_day_close": 28.0749998092651}, {"option": "MSFT260904P00445000", "bid": 4.1, "bid_size": 2.0, "ask": 4.35, "ask_size": 38.0, "iv": 0.3321, "open_interest": 118.0, "volume": 168.0, "delta": -0.1612, "gamma": 0.0051, "vega": 0.355, "theta": -0.1816, "rho": -0.0683, "theo": 4.1866, "change": -5.605, "open": 5.2, "high": 5.2, "low": 3.8, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-08-03T15:56:01", "percent_change": -57.635, "prev_day_close": 9.72499990463257}, {"option": "MSFT260904C00450000", "bid": 42.2, "bid_size": 77.0, "ask": 44.5, "ask_size": 69.0, "iv": 0.3266, "open_interest": 683.0, "volume": 73.0, "delta": 0.8141, "gamma": 0.0057, "vega": 0.3882, "theta": -0.1911, "rho": 0.3279, "theo": 43.3311, "change": 20.145, "open": 35.12, "high": 46.24, "low": 35.12, "tick": "down", "last_trade_price": 44.72, "last_trade_time": "2026-08-03T15:47:15", "percent_change": 81.9735, "prev_day_close": 24.5749998092651}, {"option": "MSFT260904P00450000", "bid": 4.7, "bid_size": 40.0, "ask": 5.45, "ask_size": 94.0, "iv": 0.3281, "open_interest": 164.0, "volume": 305.0, "delta": -0.1874, "gamma": 0.0057, "vega": 0.392, "theta": -0.1975, "rho": -0.0801, "theo": 4.9973, "change": -6.5, "open": 6.72, "high": 6.76, "low": 4.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -56.5217, "prev_day_close": 11.5}, {"option": "MSFT260904C00455000", "bid": 38.0, "bid_size": 87.0, "ask": 40.9, "ask_size": 98.0, "iv": 0.3252, "open_interest": 964.0, "volume": 206.0, "delta": 0.7848, "gamma": 0.0063, "vega": 0.4232, "theta": -0.2071, "rho": 0.3238, "theo": 39.3058, "change": 19.715, "open": 29.1, "high": 42.55, "low": 29.1, "tick": "down", "last_trade_price": 41.59, "last_trade_time": "2026-08-03T14:57:58", "percent_change": 90.1257, "prev_day_close": 21.875}, {"option": "MSFT260904P00455000", "bid": 5.5, "bid_size": 95.0, "ask": 6.45, "ask_size": 104.0, "iv": 0.322, "open_interest": 46.0, "volume": 147.0, "delta": -0.2171, "gamma": 0.0063, "vega": 0.425, "theta": -0.2132, "rho": -0.091, "theo": 5.9655, "change": -7.825, "open": 6.8, "high": 7.73, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T14:59:13", "percent_change": -58.2868, "prev_day_close": 13.4250001907349}, {"option": "MSFT260904C00460000", "bid": 34.5, "bid_size": 47.0, "ask": 36.8, "ask_size": 90.0, "iv": 0.3223, "open_interest": 278.0, "volume": 57.0, "delta": 0.7523, "gamma": 0.0069, "vega": 0.4574, "theta": -0.2225, "rho": 0.316, "theo": 35.4512, "change": 17.255, "open": 28.43, "high": 38.65, "low": 28.43, "tick": "down", "last_trade_price": 36.23, "last_trade_time": "2026-08-03T15:44:56", "percent_change": 90.9354, "prev_day_close": 18.9750003814697}, {"option": "MSFT260904P00460000", "bid": 6.55, "bid_size": 74.0, "ask": 7.5, "ask_size": 71.0, "iv": 0.3162, "open_interest": 130.0, "volume": 1185.0, "delta": -0.25, "gamma": 0.0069, "vega": 0.4602, "theta": -0.2284, "rho": -0.1043, "theo": 7.1031, "change": -8.64, "open": 10.55, "high": 10.55, "low": 6.45, "tick": "no_change", "last_trade_price": 7.01, "last_trade_time": "2026-08-03T15:51:02", "percent_change": -55.2077, "prev_day_close": 15.6500005722046}, {"option": "MSFT260904C00465000", "bid": 31.05, "bid_size": 63.0, "ask": 33.15, "ask_size": 108.0, "iv": 0.321, "open_interest": 12578.0, "volume": 385.0, "delta": 0.7166, "gamma": 0.0074, "vega": 0.4892, "theta": -0.2367, "rho": 0.3042, "theo": 31.7842, "change": 15.625, "open": 25.0, "high": 34.46, "low": 24.55, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-08-03T15:56:00", "percent_change": 93.985, "prev_day_close": 16.625}, {"option": "MSFT260904P00465000", "bid": 7.85, "bid_size": 92.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.3114, "open_interest": 4.0, "volume": 106.0, "delta": -0.2861, "gamma": 0.0075, "vega": 0.4907, "theta": -0.2423, "rho": -0.1186, "theo": 8.4303, "change": -9.88, "open": 10.89, "high": 10.89, "low": 7.66, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-08-03T15:12:22", "percent_change": -54.4353, "prev_day_close": 18.1499996185303}, {"option": "MSFT260904C00470000", "bid": 27.65, "bid_size": 63.0, "ask": 29.2, "ask_size": 73.0, "iv": 0.3136, "open_interest": 439.0, "volume": 148.0, "delta": 0.6781, "gamma": 0.0079, "vega": 0.5174, "theta": -0.2492, "rho": 0.2898, "theo": 28.3222, "change": 15.655, "open": 20.8, "high": 31.15, "low": 20.8, "tick": "no_change", "last_trade_price": 29.73, "last_trade_time": "2026-08-03T15:45:18", "percent_change": 111.226, "prev_day_close": 14.0749998092651}, {"option": "MSFT260904P00470000", "bid": 9.5, "bid_size": 58.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.3112, "open_interest": 3.0, "volume": 314.0, "delta": -0.3252, "gamma": 0.008, "vega": 0.5194, "theta": -0.2545, "rho": -0.132, "theo": 9.9673, "change": -11.195, "open": 12.88, "high": 12.88, "low": 9.0, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-08-03T15:45:03", "percent_change": -53.7575, "prev_day_close": 20.8249998092651}, {"option": "MSFT260904C00475000", "bid": 24.45, "bid_size": 47.0, "ask": 25.9, "ask_size": 50.0, "iv": 0.3108, "open_interest": 262.0, "volume": 102.0, "delta": 0.6371, "gamma": 0.0084, "vega": 0.5412, "theta": -0.2595, "rho": 0.2736, "theo": 25.0778, "change": 14.595, "open": 19.43, "high": 27.26, "low": 19.29, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-08-03T15:35:53", "percent_change": 122.905, "prev_day_close": 11.875}, {"option": "MSFT260904P00475000", "bid": 11.05, "bid_size": 82.0, "ask": 12.15, "ask_size": 40.0, "iv": 0.3068, "open_interest": 52.0, "volume": 128.0, "delta": -0.3667, "gamma": 0.0085, "vega": 0.5434, "theta": -0.2644, "rho": -0.1489, "theo": 11.7205, "change": -12.265, "open": 16.45, "high": 16.45, "low": 10.37, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-08-03T15:56:01", "percent_change": -51.5878, "prev_day_close": 23.7750005722046}, {"option": "MSFT260904C00480000", "bid": 21.55, "bid_size": 53.0, "ask": 22.7, "ask_size": 41.0, "iv": 0.3079, "open_interest": 2149.0, "volume": 190.0, "delta": 0.5941, "gamma": 0.0087, "vega": 0.5591, "theta": -0.2669, "rho": 0.2564, "theo": 22.0616, "change": 11.86, "open": 14.55, "high": 24.58, "low": 14.55, "tick": "down", "last_trade_price": 22.06, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 116.275, "prev_day_close": 10.1999998092651}, {"option": "MSFT260904P00480000", "bid": 13.1, "bid_size": 86.0, "ask": 14.2, "ask_size": 67.0, "iv": 0.3057, "open_interest": 34.0, "volume": 95.0, "delta": -0.4103, "gamma": 0.0088, "vega": 0.5597, "theta": -0.2714, "rho": -0.1642, "theo": 13.7101, "change": -13.65, "open": 17.44, "high": 17.44, "low": 12.5, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T15:48:52", "percent_change": -50.6493, "prev_day_close": 26.9499998092651}, {"option": "MSFT260904C00485000", "bid": 18.85, "bid_size": 73.0, "ask": 20.0, "ask_size": 76.0, "iv": 0.3074, "open_interest": 569.0, "volume": 172.0, "delta": 0.5498, "gamma": 0.009, "vega": 0.5706, "theta": -0.2712, "rho": 0.2383, "theo": 19.2811, "change": 10.675, "open": 13.56, "high": 21.55, "low": 13.56, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 128.228, "prev_day_close": 8.32499980926514}, {"option": "MSFT260904P00485000", "bid": 15.25, "bid_size": 68.0, "ask": 16.45, "ask_size": 44.0, "iv": 0.3033, "open_interest": 1.0, "volume": 70.0, "delta": -0.4552, "gamma": 0.0091, "vega": 0.5707, "theta": -0.2752, "rho": -0.1796, "theo": 15.9367, "change": -14.32, "open": 16.15, "high": 19.25, "low": 14.4, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -47.3388, "prev_day_close": 30.25}, {"option": "MSFT260904C00490000", "bid": 16.45, "bid_size": 17.0, "ask": 17.45, "ask_size": 61.0, "iv": 0.3073, "open_interest": 756.0, "volume": 322.0, "delta": 0.5043, "gamma": 0.0091, "vega": 0.5749, "theta": -0.2721, "rho": 0.2193, "theo": 16.7108, "change": 10.65, "open": 11.64, "high": 19.3, "low": 10.33, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T15:49:15", "percent_change": 148.951, "prev_day_close": 7.14999985694885}, {"option": "MSFT260904P00490000", "bid": 17.7, "bid_size": 104.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.3019, "open_interest": 4.0, "volume": 33.0, "delta": -0.5004, "gamma": 0.0092, "vega": 0.5744, "theta": -0.2758, "rho": -0.1964, "theo": 18.3754, "change": -15.55, "open": 21.55, "high": 21.55, "low": 16.9, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-03T15:56:41", "percent_change": -45.938, "prev_day_close": 33.8500003814697}, {"option": "MSFT260904C00495000", "bid": 14.0, "bid_size": 63.0, "ask": 15.1, "ask_size": 47.0, "iv": 0.3042, "open_interest": 230.0, "volume": 175.0, "delta": 0.4593, "gamma": 0.0091, "vega": 0.5722, "theta": -0.2696, "rho": 0.2005, "theo": 14.4082, "change": 8.725, "open": 9.55, "high": 16.3, "low": 9.55, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 148.511, "prev_day_close": 5.875}, {"option": "MSFT260904P00495000", "bid": 20.3, "bid_size": 85.0, "ask": 21.95, "ask_size": 99.0, "iv": 0.3024, "open_interest": 6.0, "volume": 8.0, "delta": -0.5461, "gamma": 0.0092, "vega": 0.5703, "theta": -0.2728, "rho": -0.209, "theo": 21.0853, "change": -17.65, "open": 20.0, "high": 22.2, "low": 19.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:19:43", "percent_change": -46.8792, "prev_day_close": 37.6499996185303}, {"option": "MSFT260904C00500000", "bid": 12.05, "bid_size": 17.0, "ask": 12.85, "ask_size": 21.0, "iv": 0.3025, "open_interest": 1014.0, "volume": 575.0, "delta": 0.4148, "gamma": 0.009, "vega": 0.5622, "theta": -0.2638, "rho": 0.1815, "theo": 12.3393, "change": 7.7, "open": 9.31, "high": 14.4, "low": 8.5, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 158.763, "prev_day_close": 4.85000014305115}, {"option": "MSFT260904P00500000", "bid": 23.2, "bid_size": 72.0, "ask": 25.0, "ask_size": 82.0, "iv": 0.3018, "open_interest": 1.0, "volume": 23.0, "delta": -0.5912, "gamma": 0.0091, "vega": 0.5587, "theta": -0.2664, "rho": -0.2239, "theo": 24.0272, "change": -18.85, "open": 24.2, "high": 27.65, "low": 22.49, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:18:43", "percent_change": -45.0418, "prev_day_close": 41.8500003814697}, {"option": "MSFT260904C00505000", "bid": 10.1, "bid_size": 55.0, "ask": 11.15, "ask_size": 109.0, "iv": 0.3019, "open_interest": 322.0, "volume": 164.0, "delta": 0.3716, "gamma": 0.0087, "vega": 0.5457, "theta": -0.2549, "rho": 0.163, "theo": 10.4964, "change": 7.425, "open": 8.5, "high": 12.6, "low": 8.05, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:56:32", "percent_change": 191.613, "prev_day_close": 3.875}, {"option": "MSFT260904P00505000", "bid": 26.25, "bid_size": 56.0, "ask": 28.05, "ask_size": 81.0, "iv": 0.2986, "open_interest": 1.0, "volume": 1.0, "delta": -0.6351, "gamma": 0.0088, "vega": 0.5419, "theta": -0.2569, "rho": -0.2368, "theo": 27.1988, "change": -19.765, "open": 26.16, "high": 26.16, "low": 26.16, "tick": "down", "last_trade_price": 26.16, "last_trade_time": "2026-08-03T10:08:47", "percent_change": -43.0376, "prev_day_close": 45.9250011444092}, {"option": "MSFT260904C00510000", "bid": 8.45, "bid_size": 115.0, "ask": 9.3, "ask_size": 72.0, "iv": 0.2987, "open_interest": 375.0, "volume": 227.0, "delta": 0.3302, "gamma": 0.0084, "vega": 0.5234, "theta": -0.2434, "rho": 0.1452, "theo": 8.8712, "change": 5.695, "open": 5.83, "high": 10.32, "low": 5.5, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 181.659, "prev_day_close": 3.13499999046326}, {"option": "MSFT260904P00510000", "bid": 29.45, "bid_size": 88.0, "ask": 31.5, "ask_size": 85.0, "iv": 0.2964, "open_interest": 0.0, "volume": 1.0, "delta": -0.6771, "gamma": 0.0085, "vega": 0.516, "theta": -0.2444, "rho": -0.2441, "theo": 30.5947, "change": -21.12, "open": 29.08, "high": 29.08, "low": 29.08, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-08-03T09:55:23", "percent_change": -42.0717, "prev_day_close": 50.2000007629394}, {"option": "MSFT260904C00515000", "bid": 7.1, "bid_size": 58.0, "ask": 7.85, "ask_size": 18.0, "iv": 0.2985, "open_interest": 123.0, "volume": 64.0, "delta": 0.2911, "gamma": 0.0079, "vega": 0.4959, "theta": -0.2297, "rho": 0.1281, "theo": 7.451, "change": 4.83, "open": 4.25, "high": 8.5, "low": 4.15, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 180.899, "prev_day_close": 2.66999995708466}, {"option": "MSFT260904P00515000", "bid": 33.05, "bid_size": 49.0, "ask": 35.3, "ask_size": 75.0, "iv": 0.2977, "open_interest": 0.0, "volume": 10.0, "delta": -0.7168, "gamma": 0.008, "vega": 0.486, "theta": -0.2298, "rho": -0.2567, "theo": 34.1934, "change": -21.5, "open": 33.15, "high": 33.15, "low": 33.15, "tick": "no_change", "last_trade_price": 33.15, "last_trade_time": "2026-08-03T10:10:45", "percent_change": -39.3413, "prev_day_close": 54.6500015258789}, {"option": "MSFT260904C00520000", "bid": 5.85, "bid_size": 116.0, "ask": 6.7, "ask_size": 78.0, "iv": 0.2988, "open_interest": 113.0, "volume": 231.0, "delta": 0.2546, "gamma": 0.0074, "vega": 0.465, "theta": -0.2143, "rho": 0.1124, "theo": 6.222, "change": 4.395, "open": 2.65, "high": 7.2, "low": 2.65, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 219.202, "prev_day_close": 2.00499999523163}, {"option": "MSFT260904P00520000", "bid": 36.45, "bid_size": 19.0, "ask": 39.25, "ask_size": 33.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0075, "vega": 0.4556, "theta": -0.2133, "rho": -0.2628, "theo": 37.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1750011444092}, {"option": "MSFT260904C00525000", "bid": 4.95, "bid_size": 41.0, "ask": 5.65, "ask_size": 50.0, "iv": 0.3006, "open_interest": 93.0, "volume": 140.0, "delta": 0.2212, "gamma": 0.0069, "vega": 0.431, "theta": -0.1979, "rho": 0.0977, "theo": 5.1699, "change": 3.875, "open": 3.35, "high": 6.2, "low": 2.42, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 231.343, "prev_day_close": 1.67500001192093}, {"option": "MSFT260904P00525000", "bid": 40.45, "bid_size": 51.0, "ask": 43.4, "ask_size": 98.0, "iv": 0.2966, "open_interest": 0.0, "volume": 3.0, "delta": -0.7876, "gamma": 0.007, "vega": 0.4188, "theta": -0.1957, "rho": -0.2666, "theo": 41.9628, "change": -24.21, "open": 39.54, "high": 39.54, "low": 39.54, "tick": "no_change", "last_trade_price": 39.54, "last_trade_time": "2026-08-03T14:39:57", "percent_change": -37.9765, "prev_day_close": 63.7499980926514}, {"option": "MSFT260904C00530000", "bid": 4.05, "bid_size": 48.0, "ask": 4.55, "ask_size": 13.0, "iv": 0.2982, "open_interest": 47.0, "volume": 210.0, "delta": 0.1908, "gamma": 0.0063, "vega": 0.3956, "theta": -0.181, "rho": 0.0843, "theo": 4.2768, "change": 2.94, "open": 2.34, "high": 5.2, "low": 2.34, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 216.176, "prev_day_close": 1.36000001430511}, {"option": "MSFT260904P00530000", "bid": 44.6, "bid_size": 28.0, "ask": 47.3, "ask_size": 16.0, "iv": 0.2937, "open_interest": 5.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0064, "vega": 0.3838, "theta": -0.1775, "rho": -0.2756, "theo": 46.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.87, "last_trade_time": "2026-07-30T09:37:14", "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "MSFT260904C00535000", "bid": 3.15, "bid_size": 108.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.2966, "open_interest": 5029.0, "volume": 215.0, "delta": 0.1637, "gamma": 0.0057, "vega": 0.3599, "theta": -0.1641, "rho": 0.0724, "theo": 3.5267, "change": 2.63, "open": 1.5, "high": 4.2, "low": 1.5, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:53:57", "percent_change": 245.794, "prev_day_close": 1.06999999284744}, {"option": "MSFT260904P00535000", "bid": 48.9, "bid_size": 27.0, "ask": 51.75, "ask_size": 26.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0057, "vega": 0.3423, "theta": -0.1592, "rho": -0.2758, "theo": 50.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2750015258789}, {"option": "MSFT260904C00540000", "bid": 2.72, "bid_size": 67.0, "ask": 3.2, "ask_size": 73.0, "iv": 0.3006, "open_interest": 91.0, "volume": 156.0, "delta": 0.1398, "gamma": 0.0051, "vega": 0.3245, "theta": -0.1477, "rho": 0.0618, "theo": 2.9015, "change": 2.145, "open": 2.25, "high": 3.6, "low": 2.25, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:57:24", "percent_change": 253.846, "prev_day_close": 0.844999969005585}, {"option": "MSFT260904P00540000", "bid": 53.3, "bid_size": 25.0, "ask": 56.75, "ask_size": 21.0, "iv": 0.3069, "open_interest": 0.0, "volume": 5.0, "delta": -0.8694, "gamma": 0.0051, "vega": 0.3082, "theta": -0.1415, "rho": -0.2819, "theo": 54.7755, "change": -21.82, "open": 56.37, "high": 56.37, "low": 56.28, "tick": "down", "last_trade_price": 56.28, "last_trade_time": "2026-08-03T09:36:23", "percent_change": -27.9385, "prev_day_close": 78.0999984741211}, {"option": "MSFT260904C00545000", "bid": 2.33, "bid_size": 13.0, "ask": 2.75, "ask_size": 89.0, "iv": 0.3052, "open_interest": 66.0, "volume": 27.0, "delta": 0.1189, "gamma": 0.0046, "vega": 0.291, "theta": -0.1321, "rho": 0.0526, "theo": 2.3846, "change": 1.85, "open": 1.25, "high": 2.82, "low": 1.25, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 246.667, "prev_day_close": 0.75}, {"option": "MSFT260904P00545000", "bid": 57.85, "bid_size": 17.0, "ask": 60.45, "ask_size": 24.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0045, "vega": 0.2717, "theta": -0.1244, "rho": -0.2807, "theo": 59.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9249992370606}, {"option": "MSFT260904C00550000", "bid": 1.75, "bid_size": 133.0, "ask": 2.28, "ask_size": 150.0, "iv": 0.3033, "open_interest": 9.0, "volume": 238.0, "delta": 0.1008, "gamma": 0.004, "vega": 0.2589, "theta": -0.1176, "rho": 0.0446, "theo": 1.9602, "change": 1.505, "open": 1.73, "high": 2.4, "low": 1.69, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 276.147, "prev_day_close": 0.54500000923872}, {"option": "MSFT260904P00550000", "bid": 62.45, "bid_size": 11.0, "ask": 65.6, "ask_size": 11.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.004, "vega": 0.2398, "theta": -0.1086, "rho": -0.2858, "theo": 63.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8250007629394}, {"option": "MSFT260904C00560000", "bid": 1.23, "bid_size": 30.0, "ask": 1.53, "ask_size": 71.0, "iv": 0.3074, "open_interest": 3.0, "volume": 19.0, "delta": 0.0723, "gamma": 0.0031, "vega": 0.2028, "theta": -0.0922, "rho": 0.0319, "theo": 1.3308, "change": 1.125, "open": 1.28, "high": 1.52, "low": 1.28, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:24:06", "percent_change": 284.81, "prev_day_close": 0.394999985583127}, {"option": "MSFT260904P00560000", "bid": 71.7, "bid_size": 10.0, "ask": 74.95, "ask_size": 11.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.003, "vega": 0.1832, "theta": -0.0808, "rho": -0.2866, "theo": 73.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5500030517578}, {"option": "MSFT260904C00570000", "bid": 0.9, "bid_size": 1.0, "ask": 1.02, "ask_size": 48.0, "iv": 0.3128, "open_interest": 2.0, "volume": 191.0, "delta": 0.052, "gamma": 0.0024, "vega": 0.1574, "theta": -0.0719, "rho": 0.0229, "theo": 0.9155, "change": 0.715, "open": 0.55, "high": 1.07, "low": 0.55, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:44:27", "percent_change": 280.392, "prev_day_close": 0.254999999888241}, {"option": "MSFT260904P00570000", "bid": 81.35, "bid_size": 10.0, "ask": 84.5, "ask_size": 11.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0022, "vega": 0.1384, "theta": -0.0584, "rho": -0.2863, "theo": 82.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.474998474121}, {"option": "MSFT260904C00580000", "bid": 0.58, "bid_size": 18.0, "ask": 0.71, "ask_size": 33.0, "iv": 0.3163, "open_interest": 0.0, "volume": 14.0, "delta": 0.0377, "gamma": 0.0018, "vega": 0.1221, "theta": -0.0562, "rho": 0.0166, "theo": 0.6421, "change": 0.49, "open": 0.58, "high": 0.73, "low": 0.56, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T14:49:45", "percent_change": 213.043, "prev_day_close": 0.229999993927777}, {"option": "MSFT260904P00580000", "bid": 91.05, "bid_size": 10.0, "ask": 94.35, "ask_size": 10.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0017, "vega": 0.1039, "theta": -0.0413, "rho": -0.2758, "theo": 92.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.375}, {"option": "MSFT260904C00590000", "bid": 0.19, "bid_size": 137.0, "ask": 0.56, "ask_size": 98.0, "iv": 0.313, "open_interest": 1.0, "volume": 16.0, "delta": 0.0277, "gamma": 0.0014, "vega": 0.0952, "theta": -0.0443, "rho": 0.0122, "theo": 0.4607, "change": 0.3, "open": 0.42, "high": 0.46, "low": 0.42, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:43:10", "percent_change": 187.5, "prev_day_close": 0.159999996423721}, {"option": "MSFT260904P00590000", "bid": 100.55, "bid_size": 1.0, "ask": 104.55, "ask_size": 11.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0016, "vega": 0.0748, "theta": -0.0309, "rho": -0.2317, "theo": 102.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.424999237061}, {"option": "MSFT260904C00600000", "bid": 0.2, "bid_size": 109.0, "ask": 0.51, "ask_size": 176.0, "iv": 0.3334, "open_interest": 0.0, "volume": 16.0, "delta": 0.0207, "gamma": 0.001, "vega": 0.0748, "theta": -0.0353, "rho": 0.0091, "theo": 0.3386, "change": -0.23, "open": 0.3, "high": 0.56, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T10:35:19", "percent_change": -43.3962, "prev_day_close": 0.52999997138977}, {"option": "MSFT260904P00600000", "bid": 110.55, "bid_size": 1.0, "ask": 114.55, "ask_size": 10.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0014, "vega": 0.0479, "theta": -0.0358, "rho": -0.1093, "theo": 112.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.525001525879}, {"option": "MSFT260904C00610000", "bid": 0.15, "bid_size": 95.0, "ask": 0.39, "ask_size": 165.0, "iv": 0.3422, "open_interest": 0.0, "volume": 16.0, "delta": 0.0158, "gamma": 0.0008, "vega": 0.0594, "theta": -0.0285, "rho": 0.0069, "theo": 0.2544, "change": -0.81, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:43:08", "percent_change": -75.0, "prev_day_close": 1.08000004291534}, {"option": "MSFT260904P00610000", "bid": 120.75, "bid_size": 10.0, "ask": 124.25, "ask_size": 1.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.024, "theta": -0.0418, "rho": -0.0854, "theo": 122.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "MSFT260904C00620000", "bid": 0.05, "bid_size": 120.0, "ask": 0.26, "ask_size": 165.0, "iv": 0.3385, "open_interest": 0.0, "volume": 27.0, "delta": 0.0122, "gamma": 0.0006, "vega": 0.0477, "theta": -0.0233, "rho": 0.0053, "theo": 0.1951, "change": -0.855, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T12:09:21", "percent_change": -79.5349, "prev_day_close": 1.07500004768372}, {"option": "MSFT260904P00620000", "bid": 130.55, "bid_size": 10.0, "ask": 134.25, "ask_size": 10.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 132.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.400001525879}, {"option": "MSFT260904C00630000", "bid": 0.01, "bid_size": 86.0, "ask": 0.25, "ask_size": 156.0, "iv": 0.3506, "open_interest": 0.0, "volume": 3.0, "delta": 0.0096, "gamma": 0.0005, "vega": 0.0386, "theta": -0.0192, "rho": 0.0042, "theo": 0.1522, "change": -0.82, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T11:42:39", "percent_change": -76.6355, "prev_day_close": 1.07000005245209}, {"option": "MSFT260904P00630000", "bid": 140.55, "bid_size": 10.0, "ask": 144.25, "ask_size": 1.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 142.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.349998474121}, {"option": "MSFT260904C00640000", "bid": 0.01, "bid_size": 77.0, "ask": 0.2, "ask_size": 159.0, "iv": 0.3607, "open_interest": 0.0, "volume": 7.0, "delta": 0.0076, "gamma": 0.0004, "vega": 0.0316, "theta": -0.016, "rho": 0.0033, "theo": 0.1206, "change": -0.87, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T11:06:03", "percent_change": -81.3084, "prev_day_close": 1.07000005245209}, {"option": "MSFT260904P00640000", "bid": 150.55, "bid_size": 1.0, "ask": 154.4, "ask_size": 1.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 152.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "MSFT260904C00650000", "bid": 0.01, "bid_size": 72.0, "ask": 0.34, "ask_size": 242.0, "iv": 0.4015, "open_interest": 0.0, "volume": 14.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.026, "theta": -0.0134, "rho": 0.0026, "theo": 0.0967, "change": -0.895, "open": 0.47, "high": 0.47, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:01:26", "percent_change": -84.0376, "prev_day_close": 1.06500005722046}, {"option": "MSFT260904P00650000", "bid": 160.55, "bid_size": 1.0, "ask": 164.35, "ask_size": 10.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 162.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.424995422363}, {"option": "MSFT260904C00660000", "bid": 0.01, "bid_size": 13.0, "ask": 0.19, "ask_size": 142.0, "iv": 0.3943, "open_interest": 0.0, "volume": 1.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0216, "theta": -0.0114, "rho": 0.0021, "theo": 0.0784, "change": -0.865, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T11:43:32", "percent_change": -81.2207, "prev_day_close": 1.06500005722046}, {"option": "MSFT260904P00660000", "bid": 170.55, "bid_size": 1.0, "ask": 174.45, "ask_size": 11.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 172.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.574996948242}, {"option": "MSFT260904C00670000", "bid": 0.01, "bid_size": 8.0, "ask": 0.18, "ask_size": 68.0, "iv": 0.4092, "open_interest": 0.0, "volume": 1.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0181, "theta": -0.0096, "rho": 0.0017, "theo": 0.0642, "change": -0.885, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:01:37", "percent_change": -83.0986, "prev_day_close": 1.06500005722046}, {"option": "MSFT260904P00670000", "bid": 180.55, "bid_size": 10.0, "ask": 184.25, "ask_size": 1.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 182.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.474998474121}, {"option": "MSFT260904C00680000", "bid": 0.01, "bid_size": 13.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0082, "rho": 0.0014, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MSFT260904P00680000", "bid": 190.55, "bid_size": 10.0, "ask": 194.25, "ask_size": 1.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 192.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.525001525879}, {"option": "MSFT260911C00270000", "bid": 216.25, "bid_size": 1.0, "ask": 220.05, "ask_size": 1.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0066, "theta": 0.0, "rho": 0.1266, "theo": 218.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.174995422363}, {"option": "MSFT260911P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0095, "theta": -0.007, "rho": -0.001, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MSFT260911C00280000", "bid": 206.15, "bid_size": 1.0, "ask": 209.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0083, "theta": 0.0, "rho": 0.1352, "theo": 208.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.224998474121}, {"option": "MSFT260911P00280000", "bid": 0.01, "bid_size": 8.0, "ask": 0.39, "ask_size": 13.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0083, "rho": -0.0012, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "MSFT260911C00290000", "bid": 196.3, "bid_size": 1.0, "ask": 200.0, "ask_size": 1.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0115, "theta": 0.0, "rho": 0.1488, "theo": 198.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "MSFT260911P00290000", "bid": 0.01, "bid_size": 6.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0098, "rho": -0.0015, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "MSFT260911C00300000", "bid": 186.25, "bid_size": 1.0, "ask": 190.2, "ask_size": 1.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0138, "theta": 0.0, "rho": 0.1536, "theo": 188.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.324996948242}, {"option": "MSFT260911P00300000", "bid": 0.01, "bid_size": 8.0, "ask": 0.42, "ask_size": 13.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0116, "rho": -0.0019, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MSFT260911C00305000", "bid": 181.2, "bid_size": 1.0, "ask": 185.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.017, "theta": 0.0, "rho": 0.169, "theo": 183.2158, "change": 25.875, "open": 184.3, "high": 184.3, "low": 184.25, "tick": "down", "last_trade_price": 184.25, "last_trade_time": "2026-08-03T15:18:19", "percent_change": 16.3378, "prev_day_close": 158.375}, {"option": "MSFT260911P00305000", "bid": 0.01, "bid_size": 13.0, "ask": 0.43, "ask_size": 13.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0193, "theta": -0.0126, "rho": -0.0021, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "MSFT260911C00310000", "bid": 176.35, "bid_size": 1.0, "ask": 180.2, "ask_size": 1.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0188, "theta": 0.0, "rho": 0.1715, "theo": 178.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.425003051758}, {"option": "MSFT260911P00310000", "bid": 0.01, "bid_size": 13.0, "ask": 0.44, "ask_size": 13.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0215, "theta": -0.0138, "rho": -0.0024, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MSFT260911C00315000", "bid": 171.3, "bid_size": 1.0, "ask": 175.15, "ask_size": 1.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0209, "theta": 0.0, "rho": 0.1771, "theo": 173.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.474998474121}, {"option": "MSFT260911P00315000", "bid": 0.01, "bid_size": 57.0, "ask": 0.41, "ask_size": 95.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.024, "theta": -0.0151, "rho": -0.0027, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "MSFT260911C00320000", "bid": 166.4, "bid_size": 1.0, "ask": 170.3, "ask_size": 1.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0247, "theta": -0.0001, "rho": 0.1941, "theo": 168.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.449996948242}, {"option": "MSFT260911P00320000", "bid": 0.01, "bid_size": 98.0, "ask": 0.47, "ask_size": 252.0, "iv": 0.5582, "open_interest": 0.0, "volume": 11.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0268, "theta": -0.0166, "rho": -0.0031, "theo": 0.1561, "change": 0.44, "open": 0.35, "high": 1.57, "low": 0.35, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T10:21:07", "percent_change": 38.9381, "prev_day_close": 1.12999999988824}, {"option": "MSFT260911C00325000", "bid": 161.3, "bid_size": 1.0, "ask": 165.2, "ask_size": 1.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0274, "theta": -0.0023, "rho": 0.1988, "theo": 163.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "MSFT260911P00325000", "bid": 0.01, "bid_size": 86.0, "ask": 0.48, "ask_size": 308.0, "iv": 0.5412, "open_interest": 3.0, "volume": 5.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0299, "theta": -0.0182, "rho": -0.0035, "theo": 0.1754, "change": -0.925, "open": 0.39, "high": 0.46, "low": 0.09, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T10:51:23", "percent_change": -80.786, "prev_day_close": 1.14499998558313}, {"option": "MSFT260911C00330000", "bid": 156.15, "bid_size": 1.0, "ask": 160.25, "ask_size": 1.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0319, "theta": -0.0047, "rho": 0.221, "theo": 158.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.625}, {"option": "MSFT260911P00330000", "bid": 0.01, "bid_size": 86.0, "ask": 0.5, "ask_size": 252.0, "iv": 0.5256, "open_interest": 3.0, "volume": 1.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0333, "theta": -0.0199, "rho": -0.004, "theo": 0.1974, "change": 0.075, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T10:52:15", "percent_change": 28.3019, "prev_day_close": 0.264999995008111}, {"option": "MSFT260911C00335000", "bid": 151.5, "bid_size": 1.0, "ask": 155.4, "ask_size": 1.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0356, "theta": -0.0072, "rho": 0.2349, "theo": 153.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "MSFT260911P00335000", "bid": 0.01, "bid_size": 94.0, "ask": 0.53, "ask_size": 259.0, "iv": 0.5114, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0372, "theta": -0.0219, "rho": -0.0045, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-30T13:41:44", "percent_change": 0.0, "prev_day_close": 0.294999996200204}, {"option": "MSFT260911C00340000", "bid": 146.4, "bid_size": 1.0, "ask": 150.45, "ask_size": 10.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0407, "theta": -0.0099, "rho": 0.2574, "theo": 148.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "MSFT260911P00340000", "bid": 0.01, "bid_size": 59.0, "ask": 0.55, "ask_size": 54.0, "iv": 0.4958, "open_interest": 2.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0416, "theta": -0.024, "rho": -0.0051, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T15:40:53", "percent_change": 0.0, "prev_day_close": 0.384999997913837}, {"option": "MSFT260911C00345000", "bid": 141.55, "bid_size": 1.0, "ask": 145.45, "ask_size": 10.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.046, "theta": -0.0128, "rho": 0.2883, "theo": 143.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "MSFT260911P00345000", "bid": 0.01, "bid_size": 101.0, "ask": 0.58, "ask_size": 241.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0004, "vega": 0.0466, "theta": -0.0264, "rho": -0.0058, "theo": 0.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000010430813}, {"option": "MSFT260911C00350000", "bid": 136.65, "bid_size": 10.0, "ask": 140.55, "ask_size": 1.0, "iv": 0.4708, "open_interest": 0.0, "volume": 1.0, "delta": 0.9874, "gamma": 0.0004, "vega": 0.0518, "theta": -0.0159, "rho": 0.3278, "theo": 138.5418, "change": 28.77, "open": 142.72, "high": 142.72, "low": 142.72, "tick": "up", "last_trade_price": 142.72, "last_trade_time": "2026-08-03T09:58:59", "percent_change": 25.2479, "prev_day_close": 113.950000762939}, {"option": "MSFT260911P00350000", "bid": 0.01, "bid_size": 128.0, "ask": 0.61, "ask_size": 83.0, "iv": 0.4668, "open_interest": 22.0, "volume": 1.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.052, "theta": -0.029, "rho": -0.0066, "theo": 0.3214, "change": -0.05, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T12:30:37", "percent_change": -11.6279, "prev_day_close": 0.429999986663461}, {"option": "MSFT260911C00355000", "bid": 131.45, "bid_size": 10.0, "ask": 135.6, "ask_size": 10.0, "iv": 0.4384, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0005, "vega": 0.0581, "theta": -0.0191, "rho": 0.3689, "theo": 133.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.7, "last_trade_time": "2026-07-31T13:52:53", "percent_change": 0.0, "prev_day_close": 108.975002288818}, {"option": "MSFT260911P00355000", "bid": 0.03, "bid_size": 96.0, "ask": 0.65, "ask_size": 218.0, "iv": 0.455, "open_interest": 12.0, "volume": 4.0, "delta": -0.014, "gamma": 0.0005, "vega": 0.0582, "theta": -0.0319, "rho": -0.0075, "theo": 0.3641, "change": -0.395, "open": 0.67, "high": 0.67, "low": 0.29, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T14:30:28", "percent_change": -55.2448, "prev_day_close": 0.71500001847744}, {"option": "MSFT260911C00360000", "bid": 126.6, "bid_size": 1.0, "ask": 130.6, "ask_size": 10.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.065, "theta": -0.0226, "rho": 0.3904, "theo": 128.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.024997711182}, {"option": "MSFT260911P00360000", "bid": 0.16, "bid_size": 137.0, "ask": 0.69, "ask_size": 252.0, "iv": 0.4519, "open_interest": 30.0, "volume": 4.0, "delta": -0.016, "gamma": 0.0006, "vega": 0.0653, "theta": -0.035, "rho": -0.0085, "theo": 0.4132, "change": -0.455, "open": 0.38, "high": 0.45, "low": 0.15, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T14:30:28", "percent_change": -50.2762, "prev_day_close": 0.905000001192093}, {"option": "MSFT260911C00365000", "bid": 121.85, "bid_size": 11.0, "ask": 125.65, "ask_size": 1.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0006, "vega": 0.0727, "theta": -0.0265, "rho": 0.3977, "theo": 123.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2250022888184}, {"option": "MSFT260911P00365000", "bid": 0.12, "bid_size": 141.0, "ask": 0.74, "ask_size": 263.0, "iv": 0.4348, "open_interest": 6.0, "volume": 3.0, "delta": -0.0182, "gamma": 0.0006, "vega": 0.0729, "theta": -0.0385, "rho": -0.0097, "theo": 0.4697, "change": -0.45, "open": 0.54, "high": 0.54, "low": 0.46, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T10:51:23", "percent_change": -46.875, "prev_day_close": 0.959999978542328}, {"option": "MSFT260911C00370000", "bid": 117.0, "bid_size": 10.0, "ask": 120.85, "ask_size": 1.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0007, "vega": 0.0814, "theta": -0.0308, "rho": 0.402, "theo": 118.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "MSFT260911P00370000", "bid": 0.45, "bid_size": 10.0, "ask": 0.56, "ask_size": 6.0, "iv": 0.4275, "open_interest": 4.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0007, "vega": 0.0816, "theta": -0.0423, "rho": -0.0111, "theo": 0.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-31T10:25:33", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "MSFT260911C00375000", "bid": 112.3, "bid_size": 10.0, "ask": 115.55, "ask_size": 10.0, "iv": 0.42, "open_interest": 7.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0008, "vega": 0.091, "theta": -0.0354, "rho": 0.4059, "theo": 113.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.25, "last_trade_time": "2026-07-31T13:52:48", "percent_change": 0.0, "prev_day_close": 89.6000022888184}, {"option": "MSFT260911P00375000", "bid": 0.53, "bid_size": 13.0, "ask": 0.67, "ask_size": 13.0, "iv": 0.4212, "open_interest": 1.0, "volume": 3.0, "delta": -0.0238, "gamma": 0.0008, "vega": 0.0914, "theta": -0.0465, "rho": -0.0127, "theo": 0.6094, "change": -0.805, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T14:21:54", "percent_change": -58.9744, "prev_day_close": 1.36500000953674}, {"option": "MSFT260911C00380000", "bid": 107.4, "bid_size": 10.0, "ask": 110.6, "ask_size": 10.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.001, "vega": 0.1018, "theta": -0.0405, "rho": 0.4096, "theo": 109.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "MSFT260911P00380000", "bid": 0.59, "bid_size": 13.0, "ask": 0.72, "ask_size": 4.0, "iv": 0.4091, "open_interest": 4.0, "volume": 3.0, "delta": -0.0273, "gamma": 0.001, "vega": 0.1023, "theta": -0.0511, "rho": -0.0144, "theo": 0.6965, "change": -0.695, "open": 1.49, "high": 1.49, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T11:07:37", "percent_change": -46.4883, "prev_day_close": 1.49499994516373}, {"option": "MSFT260911C00385000", "bid": 102.65, "bid_size": 10.0, "ask": 105.8, "ask_size": 10.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0011, "vega": 0.1142, "theta": -0.046, "rho": 0.4129, "theo": 104.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2749977111816}, {"option": "MSFT260911P00385000", "bid": 0.71, "bid_size": 65.0, "ask": 0.87, "ask_size": 25.0, "iv": 0.4039, "open_interest": 9.0, "volume": 9.0, "delta": -0.0313, "gamma": 0.0011, "vega": 0.1145, "theta": -0.0562, "rho": -0.0166, "theo": 0.7976, "change": -1.075, "open": 1.54, "high": 1.54, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T14:45:39", "percent_change": -60.5634, "prev_day_close": 1.77500003576279}, {"option": "MSFT260911C00390000", "bid": 97.95, "bid_size": 11.0, "ask": 100.95, "ask_size": 10.0, "iv": 0.4061, "open_interest": 1.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0012, "vega": 0.1278, "theta": -0.0521, "rho": 0.4158, "theo": 99.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.35, "last_trade_time": "2026-07-30T10:19:26", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "MSFT260911P00390000", "bid": 0.83, "bid_size": 48.0, "ask": 0.98, "ask_size": 13.0, "iv": 0.3952, "open_interest": 21.0, "volume": 8.0, "delta": -0.0359, "gamma": 0.0012, "vega": 0.1284, "theta": -0.0618, "rho": -0.019, "theo": 0.916, "change": -1.13, "open": 1.64, "high": 1.64, "low": 0.59, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:30:32", "percent_change": -56.7839, "prev_day_close": 1.99000000953674}, {"option": "MSFT260911C00395000", "bid": 93.05, "bid_size": 10.0, "ask": 96.1, "ask_size": 10.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0014, "vega": 0.143, "theta": -0.0587, "rho": 0.4184, "theo": 94.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "MSFT260911P00395000", "bid": 0.98, "bid_size": 37.0, "ask": 1.23, "ask_size": 71.0, "iv": 0.3913, "open_interest": 4.0, "volume": 8.0, "delta": -0.0414, "gamma": 0.0014, "vega": 0.1436, "theta": -0.0681, "rho": -0.0218, "theo": 1.0554, "change": -1.28, "open": 1.15, "high": 1.15, "low": 1.03, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T12:35:35", "percent_change": -54.7009, "prev_day_close": 2.3400000333786}, {"option": "MSFT260911C00400000", "bid": 88.05, "bid_size": 20.0, "ask": 91.1, "ask_size": 18.0, "iv": 0.3734, "open_interest": 14.0, "volume": 3.0, "delta": 0.9521, "gamma": 0.0016, "vega": 0.1604, "theta": -0.066, "rho": 0.4204, "theo": 89.673, "change": 26.955, "open": 91.35, "high": 93.03, "low": 91.3, "tick": "up", "last_trade_price": 93.03, "last_trade_time": "2026-08-03T10:02:58", "percent_change": 40.7946, "prev_day_close": 66.0749969482422}, {"option": "MSFT260911P00400000", "bid": 1.12, "bid_size": 63.0, "ask": 1.44, "ask_size": 169.0, "iv": 0.3837, "open_interest": 38.0, "volume": 30.0, "delta": -0.0477, "gamma": 0.0016, "vega": 0.161, "theta": -0.075, "rho": -0.0252, "theo": 1.2195, "change": -1.465, "open": 1.93, "high": 1.93, "low": 0.96, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T14:39:13", "percent_change": -56.8932, "prev_day_close": 2.57499992847443}, {"option": "MSFT260911C00405000", "bid": 83.6, "bid_size": 10.0, "ask": 86.5, "ask_size": 10.0, "iv": 0.381, "open_interest": 11.0, "volume": 1.0, "delta": 0.9448, "gamma": 0.0019, "vega": 0.1796, "theta": -0.0741, "rho": 0.4218, "theo": 84.8911, "change": 23.6, "open": 85.4, "high": 85.4, "low": 85.4, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-08-03T09:43:21", "percent_change": 38.1877, "prev_day_close": 61.8000011444092}, {"option": "MSFT260911P00405000", "bid": 1.33, "bid_size": 76.0, "ask": 1.49, "ask_size": 2.0, "iv": 0.3719, "open_interest": 129.0, "volume": 38.0, "delta": -0.055, "gamma": 0.0019, "vega": 0.1808, "theta": -0.0826, "rho": -0.0291, "theo": 1.4141, "change": -1.85, "open": 2.16, "high": 2.45, "low": 1.28, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T14:51:29", "percent_change": -58.5443, "prev_day_close": 3.16000008583069}, {"option": "MSFT260911C00410000", "bid": 78.8, "bid_size": 11.0, "ask": 81.6, "ask_size": 11.0, "iv": 0.3676, "open_interest": 26.0, "volume": 21.0, "delta": 0.9363, "gamma": 0.0021, "vega": 0.201, "theta": -0.0828, "rho": 0.4225, "theo": 80.1455, "change": 21.85, "open": 82.76, "high": 82.76, "low": 79.05, "tick": "no_change", "last_trade_price": 79.05, "last_trade_time": "2026-08-03T11:58:15", "percent_change": 38.1993, "prev_day_close": 57.1999988555908}, {"option": "MSFT260911P00410000", "bid": 1.53, "bid_size": 84.0, "ask": 1.89, "ask_size": 151.0, "iv": 0.368, "open_interest": 14.0, "volume": 11.0, "delta": -0.0636, "gamma": 0.0021, "vega": 0.2016, "theta": -0.091, "rho": -0.0333, "theo": 1.6461, "change": -2.175, "open": 2.3, "high": 2.43, "low": 1.5, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:38:28", "percent_change": -57.6159, "prev_day_close": 3.77500009536743}, {"option": "MSFT260911C00415000", "bid": 74.1, "bid_size": 11.0, "ask": 76.9, "ask_size": 11.0, "iv": 0.3604, "open_interest": 13.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0024, "vega": 0.2249, "theta": -0.0925, "rho": 0.4223, "theo": 75.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.16, "last_trade_time": "2026-07-31T14:26:55", "percent_change": 0.0, "prev_day_close": 52.9249992370606}, {"option": "MSFT260911P00415000", "bid": 1.85, "bid_size": 14.0, "ask": 2.02, "ask_size": 8.0, "iv": 0.3584, "open_interest": 21.0, "volume": 20.0, "delta": -0.0737, "gamma": 0.0024, "vega": 0.2256, "theta": -0.1002, "rho": -0.0386, "theo": 1.9217, "change": -2.485, "open": 2.47, "high": 2.47, "low": 1.8, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-08-03T14:18:47", "percent_change": -57.4566, "prev_day_close": 4.32499992847443}, {"option": "MSFT260911C00420000", "bid": 69.55, "bid_size": 18.0, "ask": 72.25, "ask_size": 18.0, "iv": 0.3555, "open_interest": 17.0, "volume": 6.0, "delta": 0.9147, "gamma": 0.0028, "vega": 0.2508, "theta": -0.1029, "rho": 0.4213, "theo": 70.7953, "change": 21.125, "open": 72.2, "high": 72.2, "low": 69.77, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-08-03T10:23:47", "percent_change": 43.3111, "prev_day_close": 48.7750015258789}, {"option": "MSFT260911P00420000", "bid": 2.0, "bid_size": 96.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.3482, "open_interest": 39.0, "volume": 68.0, "delta": -0.0854, "gamma": 0.0028, "vega": 0.252, "theta": -0.1103, "rho": -0.0446, "theo": 2.2513, "change": -3.025, "open": 2.28, "high": 2.74, "low": 2.01, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:49:20", "percent_change": -57.8947, "prev_day_close": 5.22500014305115}, {"option": "MSFT260911C00425000", "bid": 64.7, "bid_size": 11.0, "ask": 67.85, "ask_size": 11.0, "iv": 0.3475, "open_interest": 34.0, "volume": 2.0, "delta": 0.9013, "gamma": 0.0031, "vega": 0.2796, "theta": -0.1142, "rho": 0.419, "theo": 66.2094, "change": 23.3, "open": 67.41, "high": 67.65, "low": 67.41, "tick": "up", "last_trade_price": 67.65, "last_trade_time": "2026-08-03T14:22:57", "percent_change": 52.5366, "prev_day_close": 44.3500003814697}, {"option": "MSFT260911P00425000", "bid": 2.57, "bid_size": 13.0, "ask": 2.78, "ask_size": 13.0, "iv": 0.3462, "open_interest": 34.0, "volume": 37.0, "delta": -0.099, "gamma": 0.0032, "vega": 0.2808, "theta": -0.1212, "rho": -0.0514, "theo": 2.6435, "change": -3.52, "open": 3.16, "high": 3.16, "low": 2.38, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T15:22:31", "percent_change": -58.6667, "prev_day_close": 6.0}, {"option": "MSFT260911C00430000", "bid": 60.55, "bid_size": 32.0, "ask": 63.1, "ask_size": 61.0, "iv": 0.3435, "open_interest": 46.0, "volume": 13.0, "delta": 0.8857, "gamma": 0.0036, "vega": 0.3102, "theta": -0.1262, "rho": 0.4157, "theo": 61.6984, "change": 21.695, "open": 60.72, "high": 63.29, "low": 56.71, "tick": "up", "last_trade_price": 62.27, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 53.4689, "prev_day_close": 40.5750007629394}, {"option": "MSFT260911P00430000", "bid": 2.83, "bid_size": 73.0, "ask": 3.65, "ask_size": 183.0, "iv": 0.3435, "open_interest": 13.0, "volume": 15.0, "delta": -0.1146, "gamma": 0.0036, "vega": 0.3119, "theta": -0.1329, "rho": -0.0595, "theo": 3.112, "change": -3.725, "open": 3.24, "high": 3.6, "low": 2.58, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:56:20", "percent_change": -54.1818, "prev_day_close": 6.875}, {"option": "MSFT260911C00435000", "bid": 56.6, "bid_size": 10.0, "ask": 58.8, "ask_size": 36.0, "iv": 0.3464, "open_interest": 12.0, "volume": 10.0, "delta": 0.8679, "gamma": 0.004, "vega": 0.3434, "theta": -0.1389, "rho": 0.4108, "theo": 57.2744, "change": 21.1, "open": 57.9, "high": 58.84, "low": 56.8, "tick": "no_change", "last_trade_price": 57.95, "last_trade_time": "2026-08-03T15:12:50", "percent_change": 57.2592, "prev_day_close": 36.8500003814697}, {"option": "MSFT260911P00435000", "bid": 3.2, "bid_size": 74.0, "ask": 4.0, "ask_size": 70.0, "iv": 0.332, "open_interest": 26.0, "volume": 77.0, "delta": -0.1326, "gamma": 0.004, "vega": 0.3449, "theta": -0.1453, "rho": -0.0685, "theo": 3.6677, "change": -4.585, "open": 4.3, "high": 4.3, "low": 3.4, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-08-03T15:16:21", "percent_change": -56.7802, "prev_day_close": 8.07500004768372}, {"option": "MSFT260911C00440000", "bid": 51.7, "bid_size": 80.0, "ask": 54.4, "ask_size": 72.0, "iv": 0.3317, "open_interest": 84.0, "volume": 23.0, "delta": 0.8475, "gamma": 0.0045, "vega": 0.3776, "theta": -0.152, "rho": 0.4046, "theo": 52.9526, "change": 23.375, "open": 54.35, "high": 56.15, "low": 49.63, "tick": "no_change", "last_trade_price": 56.15, "last_trade_time": "2026-08-03T14:48:35", "percent_change": 71.3196, "prev_day_close": 32.7749996185303}, {"option": "MSFT260911P00440000", "bid": 4.05, "bid_size": 103.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.3277, "open_interest": 14.0, "volume": 57.0, "delta": -0.1532, "gamma": 0.0045, "vega": 0.3796, "theta": -0.1582, "rho": -0.079, "theo": 4.3273, "change": -5.045, "open": 5.55, "high": 5.55, "low": 3.97, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-08-03T15:56:10", "percent_change": -54.1019, "prev_day_close": 9.3250002861023}, {"option": "MSFT260911C00445000", "bid": 47.6, "bid_size": 56.0, "ask": 50.05, "ask_size": 34.0, "iv": 0.3266, "open_interest": 49.0, "volume": 5.0, "delta": 0.8246, "gamma": 0.005, "vega": 0.4134, "theta": -0.1655, "rho": 0.3967, "theo": 48.747, "change": 19.945, "open": 51.0, "high": 51.0, "low": 47.61, "tick": "up", "last_trade_price": 49.67, "last_trade_time": "2026-08-03T15:53:40", "percent_change": 67.0984, "prev_day_close": 29.7250003814697}, {"option": "MSFT260911P00445000", "bid": 4.85, "bid_size": 76.0, "ask": 5.4, "ask_size": 69.0, "iv": 0.3252, "open_interest": 117.0, "volume": 145.0, "delta": -0.1764, "gamma": 0.005, "vega": 0.4152, "theta": -0.1714, "rho": -0.0902, "theo": 5.1036, "change": -6.03, "open": 6.68, "high": 6.68, "low": 3.65, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-08-03T15:48:58", "percent_change": -55.0685, "prev_day_close": 10.9500002861023}, {"option": "MSFT260911C00450000", "bid": 43.35, "bid_size": 74.0, "ask": 46.1, "ask_size": 90.0, "iv": 0.3217, "open_interest": 69.0, "volume": 107.0, "delta": 0.7989, "gamma": 0.0055, "vega": 0.4491, "theta": -0.179, "rho": 0.3873, "theo": 44.6745, "change": 19.53, "open": 41.0, "high": 47.19, "low": 41.0, "tick": "down", "last_trade_price": 45.83, "last_trade_time": "2026-08-03T15:47:17", "percent_change": 74.2586, "prev_day_close": 26.3000001907349}, {"option": "MSFT260911P00450000", "bid": 5.55, "bid_size": 83.0, "ask": 6.3, "ask_size": 46.0, "iv": 0.3186, "open_interest": 87.0, "volume": 111.0, "delta": -0.2024, "gamma": 0.0055, "vega": 0.4513, "theta": -0.1846, "rho": -0.1031, "theo": 6.0154, "change": -6.96, "open": 7.81, "high": 7.81, "low": 5.63, "tick": "no_change", "last_trade_price": 5.84, "last_trade_time": "2026-08-03T15:12:32", "percent_change": -54.375, "prev_day_close": 12.7999997138977}, {"option": "MSFT260911C00455000", "bid": 39.0, "bid_size": 63.0, "ask": 42.2, "ask_size": 66.0, "iv": 0.3138, "open_interest": 42.0, "volume": 116.0, "delta": 0.7704, "gamma": 0.006, "vega": 0.4847, "theta": -0.1921, "rho": 0.376, "theo": 40.7501, "change": 18.6, "open": 42.41, "high": 42.52, "low": 37.1, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T15:37:15", "percent_change": 79.4872, "prev_day_close": 23.3999996185303}, {"option": "MSFT260911P00455000", "bid": 6.8, "bid_size": 43.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.3174, "open_interest": 73.0, "volume": 114.0, "delta": -0.2312, "gamma": 0.006, "vega": 0.4864, "theta": -0.1976, "rho": -0.1171, "theo": 7.0759, "change": -7.895, "open": 9.15, "high": 9.32, "low": 6.5, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-08-03T15:42:05", "percent_change": -53.4349, "prev_day_close": 14.7750000953674}, {"option": "MSFT260911C00460000", "bid": 35.6, "bid_size": 77.0, "ask": 38.1, "ask_size": 80.0, "iv": 0.3109, "open_interest": 80.0, "volume": 17.0, "delta": 0.7393, "gamma": 0.0065, "vega": 0.5183, "theta": -0.2046, "rho": 0.3633, "theo": 36.9902, "change": 16.92, "open": 29.09, "high": 39.79, "low": 29.09, "tick": "down", "last_trade_price": 37.32, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 82.9412, "prev_day_close": 20.3999996185303}, {"option": "MSFT260911P00460000", "bid": 8.05, "bid_size": 13.0, "ask": 8.65, "ask_size": 66.0, "iv": 0.3145, "open_interest": 19.0, "volume": 18.0, "delta": -0.2627, "gamma": 0.0066, "vega": 0.5202, "theta": -0.2098, "rho": -0.1315, "theo": 8.3043, "change": -8.6, "open": 10.0, "high": 10.0, "low": 7.8, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:49:28", "percent_change": -51.497, "prev_day_close": 16.7000002861023}, {"option": "MSFT260911C00465000", "bid": 32.65, "bid_size": 22.0, "ask": 34.6, "ask_size": 77.0, "iv": 0.3146, "open_interest": 81.0, "volume": 36.0, "delta": 0.7056, "gamma": 0.0069, "vega": 0.5498, "theta": -0.216, "rho": 0.3487, "theo": 33.4088, "change": 15.705, "open": 25.4, "high": 35.99, "low": 25.4, "tick": "down", "last_trade_price": 33.63, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 87.6151, "prev_day_close": 17.9250001907349}, {"option": "MSFT260911P00465000", "bid": 9.05, "bid_size": 78.0, "ask": 10.15, "ask_size": 90.0, "iv": 0.3087, "open_interest": 15.0, "volume": 19.0, "delta": -0.2968, "gamma": 0.007, "vega": 0.5511, "theta": -0.221, "rho": -0.1486, "theo": 9.7113, "change": -9.655, "open": 12.27, "high": 12.27, "low": 9.18, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-08-03T13:56:04", "percent_change": -50.749, "prev_day_close": 19.0249996185303}, {"option": "MSFT260911C00470000", "bid": 29.1, "bid_size": 76.0, "ask": 30.9, "ask_size": 91.0, "iv": 0.3078, "open_interest": 95.0, "volume": 113.0, "delta": 0.6696, "gamma": 0.0074, "vega": 0.5772, "theta": -0.2258, "rho": 0.3329, "theo": 30.0192, "change": 15.45, "open": 25.05, "high": 32.71, "low": 25.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T15:49:20", "percent_change": 99.3569, "prev_day_close": 15.5500001907349}, {"option": "MSFT260911P00470000", "bid": 10.55, "bid_size": 66.0, "ask": 11.7, "ask_size": 46.0, "iv": 0.3048, "open_interest": 2.0, "volume": 59.0, "delta": -0.3334, "gamma": 0.0074, "vega": 0.5785, "theta": -0.2308, "rho": -0.1645, "theo": 11.3153, "change": -11.025, "open": 11.5, "high": 12.8, "low": 10.5, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:30:16", "percent_change": -50.0568, "prev_day_close": 22.0250005722046}, {"option": "MSFT260911C00475000", "bid": 26.15, "bid_size": 57.0, "ask": 27.55, "ask_size": 34.0, "iv": 0.3061, "open_interest": 27.0, "volume": 41.0, "delta": 0.6317, "gamma": 0.0077, "vega": 0.6003, "theta": -0.2339, "rho": 0.3155, "theo": 26.8324, "change": 14.525, "open": 21.07, "high": 28.65, "low": 20.98, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-08-03T14:23:13", "percent_change": 106.216, "prev_day_close": 13.6750001907349}, {"option": "MSFT260911P00475000", "bid": 12.3, "bid_size": 72.0, "ask": 13.55, "ask_size": 58.0, "iv": 0.3026, "open_interest": 4.0, "volume": 53.0, "delta": -0.3718, "gamma": 0.0078, "vega": 0.6022, "theta": -0.2387, "rho": -0.1819, "theo": 13.1223, "change": -13.2, "open": 16.27, "high": 16.71, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:03:00", "percent_change": -53.0121, "prev_day_close": 24.9000005722046}, {"option": "MSFT260911C00480000", "bid": 23.25, "bid_size": 65.0, "ask": 24.45, "ask_size": 60.0, "iv": 0.3038, "open_interest": 53.0, "volume": 48.0, "delta": 0.5922, "gamma": 0.008, "vega": 0.6179, "theta": -0.2398, "rho": 0.2972, "theo": 23.8555, "change": 13.23, "open": 17.5, "high": 26.16, "low": 17.5, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-08-03T15:43:26", "percent_change": 112.119, "prev_day_close": 11.8000001907349}, {"option": "MSFT260911P00480000", "bid": 14.75, "bid_size": 18.0, "ask": 15.85, "ask_size": 59.0, "iv": 0.3064, "open_interest": 1.0, "volume": 42.0, "delta": -0.412, "gamma": 0.0081, "vega": 0.6186, "theta": -0.2445, "rho": -0.1984, "theo": 15.145, "change": -13.2, "open": 16.35, "high": 16.92, "low": 14.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T15:55:07", "percent_change": -47.1429, "prev_day_close": 28.0}, {"option": "MSFT260911C00485000", "bid": 20.45, "bid_size": 66.0, "ask": 21.55, "ask_size": 16.0, "iv": 0.3006, "open_interest": 20.0, "volume": 235.0, "delta": 0.5517, "gamma": 0.0082, "vega": 0.6295, "theta": -0.2433, "rho": 0.2781, "theo": 21.0952, "change": 11.205, "open": 19.97, "high": 23.3, "low": 18.5, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-08-03T15:56:41", "percent_change": 113.468, "prev_day_close": 9.875}, {"option": "MSFT260911P00485000", "bid": 16.6, "bid_size": 81.0, "ask": 17.85, "ask_size": 65.0, "iv": 0.2995, "open_interest": 0.0, "volume": 34.0, "delta": -0.4532, "gamma": 0.0083, "vega": 0.6294, "theta": -0.2478, "rho": -0.214, "theo": 17.3874, "change": -14.35, "open": 18.5, "high": 19.9, "low": 16.17, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:55:39", "percent_change": -45.7735, "prev_day_close": 31.3500003814697}, {"option": "MSFT260911C00490000", "bid": 17.85, "bid_size": 80.0, "ask": 19.1, "ask_size": 55.0, "iv": 0.2994, "open_interest": 8.0, "volume": 152.0, "delta": 0.5106, "gamma": 0.0083, "vega": 0.6345, "theta": -0.2444, "rho": 0.2582, "theo": 18.5518, "change": 10.16, "open": 11.45, "high": 20.4, "low": 11.45, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 121.677, "prev_day_close": 8.34999990463257}, {"option": "MSFT260911P00490000", "bid": 19.35, "bid_size": 60.0, "ask": 20.6, "ask_size": 103.0, "iv": 0.3026, "open_interest": 0.0, "volume": 22.0, "delta": -0.4951, "gamma": 0.0084, "vega": 0.6335, "theta": -0.2487, "rho": -0.2319, "theo": 19.8496, "change": -15.625, "open": 21.45, "high": 21.82, "low": 18.5, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T15:53:08", "percent_change": -44.7387, "prev_day_close": 34.9249992370606}, {"option": "MSFT260911C00495000", "bid": 15.8, "bid_size": 65.0, "ask": 16.7, "ask_size": 60.0, "iv": 0.2997, "open_interest": 67.0, "volume": 222.0, "delta": 0.4694, "gamma": 0.0083, "vega": 0.6331, "theta": -0.2428, "rho": 0.2384, "theo": 16.2262, "change": 9.515, "open": 12.1, "high": 18.05, "low": 12.1, "tick": "down", "last_trade_price": 16.49, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 136.416, "prev_day_close": 6.97500014305115}, {"option": "MSFT260911P00495000", "bid": 21.5, "bid_size": 65.0, "ask": 23.1, "ask_size": 18.0, "iv": 0.2956, "open_interest": 6.0, "volume": 2.0, "delta": -0.537, "gamma": 0.0085, "vega": 0.6306, "theta": -0.2469, "rho": -0.2472, "theo": 22.5353, "change": -17.355, "open": 21.96, "high": 21.96, "low": 21.27, "tick": "down", "last_trade_price": 21.27, "last_trade_time": "2026-08-03T15:07:16", "percent_change": -44.932, "prev_day_close": 38.625}, {"option": "MSFT260911C00500000", "bid": 13.4, "bid_size": 69.0, "ask": 14.6, "ask_size": 55.0, "iv": 0.2963, "open_interest": 78.0, "volume": 103.0, "delta": 0.4287, "gamma": 0.0082, "vega": 0.6249, "theta": -0.2388, "rho": 0.2182, "theo": 14.1139, "change": 8.52, "open": 9.41, "high": 16.43, "low": 9.41, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-08-03T15:16:27", "percent_change": 144.407, "prev_day_close": 5.90000009536743}, {"option": "MSFT260911P00500000", "bid": 24.4, "bid_size": 86.0, "ask": 26.3, "ask_size": 64.0, "iv": 0.2968, "open_interest": 0.0, "volume": 7.0, "delta": -0.5786, "gamma": 0.0084, "vega": 0.6213, "theta": -0.2427, "rho": -0.2619, "theo": 25.4348, "change": -18.41, "open": 30.13, "high": 30.13, "low": 24.04, "tick": "down", "last_trade_price": 24.04, "last_trade_time": "2026-08-03T15:07:16", "percent_change": -43.3687, "prev_day_close": 42.4500007629394}, {"option": "MSFT260911C00505000", "bid": 11.85, "bid_size": 56.0, "ask": 12.7, "ask_size": 71.0, "iv": 0.2983, "open_interest": 51.0, "volume": 71.0, "delta": 0.3888, "gamma": 0.0081, "vega": 0.6108, "theta": -0.2324, "rho": 0.1986, "theo": 12.2096, "change": 8.725, "open": 8.7, "high": 13.7, "low": 8.7, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T14:39:01", "percent_change": 177.157, "prev_day_close": 4.92499995231628}, {"option": "MSFT260911P00505000", "bid": 27.65, "bid_size": 91.0, "ask": 29.15, "ask_size": 54.0, "iv": 0.2947, "open_interest": 0.0, "volume": 10.0, "delta": -0.6193, "gamma": 0.0082, "vega": 0.6054, "theta": -0.2358, "rho": -0.2744, "theo": 28.5505, "change": -15.55, "open": 31.05, "high": 31.05, "low": 31.05, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-08-03T10:57:55", "percent_change": -33.3691, "prev_day_close": 46.6000003814697}, {"option": "MSFT260911C00510000", "bid": 10.1, "bid_size": 46.0, "ask": 11.0, "ask_size": 73.0, "iv": 0.2971, "open_interest": 120.0, "volume": 67.0, "delta": 0.3504, "gamma": 0.0078, "vega": 0.5907, "theta": -0.2239, "rho": 0.1792, "theo": 10.5062, "change": 6.565, "open": 9.85, "high": 11.9, "low": 9.12, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-08-03T15:57:23", "percent_change": 161.104, "prev_day_close": 4.07500004768372}, {"option": "MSFT260911P00510000", "bid": 30.95, "bid_size": 65.0, "ask": 32.9, "ask_size": 97.0, "iv": 0.2974, "open_interest": 0.0, "volume": 2.0, "delta": -0.6586, "gamma": 0.008, "vega": 0.5814, "theta": -0.2269, "rho": -0.2856, "theo": 31.8695, "change": -18.0, "open": 32.8, "high": 32.8, "low": 32.8, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-08-03T11:57:53", "percent_change": -35.4331, "prev_day_close": 50.7999992370606}, {"option": "MSFT260911C00515000", "bid": 8.65, "bid_size": 34.0, "ask": 9.5, "ask_size": 67.0, "iv": 0.2972, "open_interest": 21.0, "volume": 45.0, "delta": 0.3136, "gamma": 0.0075, "vega": 0.5659, "theta": -0.2136, "rho": 0.1608, "theo": 8.9933, "change": 5.86, "open": 8.35, "high": 9.23, "low": 8.03, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-08-03T15:21:34", "percent_change": 173.887, "prev_day_close": 3.37000000476837}, {"option": "MSFT260911P00515000", "bid": 34.4, "bid_size": 95.0, "ask": 36.25, "ask_size": 97.0, "iv": 0.2947, "open_interest": 0.0, "volume": 3.0, "delta": -0.6962, "gamma": 0.0077, "vega": 0.5553, "theta": -0.2159, "rho": -0.2926, "theo": 35.3837, "change": -19.325, "open": 34.55, "high": 35.75, "low": 34.55, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-08-03T12:26:39", "percent_change": -35.0885, "prev_day_close": 55.0749988555908}, {"option": "MSFT260911C00520000", "bid": 7.25, "bid_size": 46.0, "ask": 8.2, "ask_size": 112.0, "iv": 0.2964, "open_interest": 12.0, "volume": 71.0, "delta": 0.2789, "gamma": 0.0071, "vega": 0.5369, "theta": -0.2019, "rho": 0.1433, "theo": 7.6616, "change": 4.7, "open": 3.5, "high": 8.6, "low": 3.5, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 154.605, "prev_day_close": 3.04000008106232}, {"option": "MSFT260911P00520000", "bid": 38.1, "bid_size": 40.0, "ask": 40.3, "ask_size": 31.0, "iv": 0.2975, "open_interest": 0.0, "volume": 3.0, "delta": -0.7316, "gamma": 0.0073, "vega": 0.5227, "theta": -0.2034, "rho": -0.3007, "theo": 39.0838, "change": -21.425, "open": 39.75, "high": 39.75, "low": 38.1, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-08-03T12:35:47", "percent_change": -35.9933, "prev_day_close": 59.5249996185303}, {"option": "MSFT260911C00525000", "bid": 6.1, "bid_size": 86.0, "ask": 7.05, "ask_size": 97.0, "iv": 0.2965, "open_interest": 76.0, "volume": 747.0, "delta": 0.2466, "gamma": 0.0067, "vega": 0.5048, "theta": -0.1891, "rho": 0.1268, "theo": 6.4973, "change": 4.695, "open": 3.7, "high": 7.5, "low": 3.7, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:47:58", "percent_change": 208.204, "prev_day_close": 2.25499999523163}, {"option": "MSFT260911P00525000", "bid": 41.4, "bid_size": 14.0, "ask": 44.7, "ask_size": 18.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0068, "vega": 0.4884, "theta": -0.1897, "rho": -0.3063, "theo": 42.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "MSFT260911C00530000", "bid": 5.2, "bid_size": 65.0, "ask": 6.05, "ask_size": 73.0, "iv": 0.2978, "open_interest": 16.0, "volume": 48.0, "delta": 0.2167, "gamma": 0.0062, "vega": 0.4706, "theta": -0.1756, "rho": 0.1117, "theo": 5.4888, "change": 3.865, "open": 4.6, "high": 6.05, "low": 4.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 222.767, "prev_day_close": 1.73499995470047}, {"option": "MSFT260911P00530000", "bid": 45.45, "bid_size": 16.0, "ask": 48.3, "ask_size": 29.0, "iv": 0.2925, "open_interest": 0.0, "volume": 13.0, "delta": -0.7951, "gamma": 0.0063, "vega": 0.4512, "theta": -0.1751, "rho": -0.3127, "theo": 46.9822, "change": -23.03, "open": 45.62, "high": 45.62, "low": 45.62, "tick": "down", "last_trade_price": 45.62, "last_trade_time": "2026-08-03T09:45:23", "percent_change": -33.547, "prev_day_close": 68.6500015258789}, {"option": "MSFT260911C00535000", "bid": 4.35, "bid_size": 115.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.2951, "open_interest": 0.0, "volume": 31.0, "delta": 0.1895, "gamma": 0.0057, "vega": 0.4349, "theta": -0.1618, "rho": 0.0976, "theo": 4.621, "change": 3.24, "open": 3.95, "high": 5.1, "low": 3.95, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 223.448, "prev_day_close": 1.45000004768372}, {"option": "MSFT260911P00535000", "bid": 49.65, "bid_size": 71.0, "ask": 52.35, "ask_size": 72.0, "iv": 0.2912, "open_interest": 0.0, "volume": 2.0, "delta": -0.8228, "gamma": 0.0058, "vega": 0.4134, "theta": -0.1601, "rho": -0.3116, "theo": 51.1518, "change": -24.09, "open": 49.36, "high": 49.36, "low": 49.36, "tick": "no_change", "last_trade_price": 49.36, "last_trade_time": "2026-08-03T14:21:48", "percent_change": -32.7978, "prev_day_close": 73.4499969482422}, {"option": "MSFT260911C00540000", "bid": 3.65, "bid_size": 74.0, "ask": 4.1, "ask_size": 48.0, "iv": 0.2952, "open_interest": 2.0, "volume": 227.0, "delta": 0.1649, "gamma": 0.0052, "vega": 0.3994, "theta": -0.1481, "rho": 0.0851, "theo": 3.8803, "change": 3.26, "open": 3.15, "high": 4.36, "low": 3.15, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-08-03T15:42:05", "percent_change": 339.583, "prev_day_close": 0.959999987855554}, {"option": "MSFT260911P00540000", "bid": 53.95, "bid_size": 13.0, "ask": 56.85, "ask_size": 22.0, "iv": 0.2939, "open_interest": 0.0, "volume": 3.0, "delta": -0.8477, "gamma": 0.0053, "vega": 0.3758, "theta": -0.145, "rho": -0.3152, "theo": 55.4519, "change": -20.6, "open": 57.65, "high": 57.65, "low": 57.65, "tick": "down", "last_trade_price": 57.65, "last_trade_time": "2026-08-03T09:36:27", "percent_change": -26.3259, "prev_day_close": 78.25}, {"option": "MSFT260911C00545000", "bid": 3.05, "bid_size": 54.0, "ask": 3.45, "ask_size": 46.0, "iv": 0.2959, "open_interest": 0.0, "volume": 12.0, "delta": 0.143, "gamma": 0.0048, "vega": 0.3638, "theta": -0.1346, "rho": 0.0737, "theo": 3.2518, "change": 3.01, "open": 2.61, "high": 3.72, "low": 2.61, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-08-03T14:40:15", "percent_change": 423.944, "prev_day_close": 0.709999983198941}, {"option": "MSFT260911P00545000", "bid": 58.4, "bid_size": 16.0, "ask": 61.4, "ask_size": 27.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0048, "vega": 0.3371, "theta": -0.1301, "rho": -0.3128, "theo": 59.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.875}, {"option": "MSFT260911C00550000", "bid": 2.51, "bid_size": 66.0, "ask": 2.99, "ask_size": 131.0, "iv": 0.2976, "open_interest": 1.0, "volume": 73.0, "delta": 0.1235, "gamma": 0.0043, "vega": 0.3299, "theta": -0.1218, "rho": 0.0638, "theo": 2.7221, "change": 1.975, "open": 2.0, "high": 3.15, "low": 2.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:51:51", "percent_change": 239.394, "prev_day_close": 0.824999988079071}, {"option": "MSFT260911P00550000", "bid": 63.1, "bid_size": 13.0, "ask": 65.75, "ask_size": 19.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0043, "vega": 0.3023, "theta": -0.1158, "rho": -0.3148, "theo": 64.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6999969482422}, {"option": "MSFT260911C00560000", "bid": 1.75, "bid_size": 131.0, "ask": 2.06, "ask_size": 72.0, "iv": 0.2991, "open_interest": 0.0, "volume": 17.0, "delta": 0.0916, "gamma": 0.0034, "vega": 0.267, "theta": -0.0984, "rho": 0.0473, "theo": 1.9065, "change": 1.63, "open": 1.3, "high": 2.09, "low": 1.3, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-08-03T15:41:03", "percent_change": 379.07, "prev_day_close": 0.429999986663461}, {"option": "MSFT260911P00560000", "bid": 72.2, "bid_size": 11.0, "ask": 75.2, "ask_size": 11.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0034, "vega": 0.2362, "theta": -0.0895, "rho": -0.3116, "theo": 73.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4249992370606}, {"option": "MSFT260911C00570000", "bid": 1.25, "bid_size": 13.0, "ask": 1.44, "ask_size": 56.0, "iv": 0.3026, "open_interest": 0.0, "volume": 8.0, "delta": 0.0676, "gamma": 0.0027, "vega": 0.2131, "theta": -0.0785, "rho": 0.0349, "theo": 1.3412, "change": 1.145, "open": 1.2, "high": 1.47, "low": 1.2, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T14:37:21", "percent_change": 352.308, "prev_day_close": 0.324999997392297}, {"option": "MSFT260911P00570000", "bid": 81.7, "bid_size": 11.0, "ask": 84.85, "ask_size": 11.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0026, "vega": 0.18, "theta": -0.067, "rho": -0.3073, "theo": 83.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "MSFT260911C00580000", "bid": 0.87, "bid_size": 13.0, "ask": 1.02, "ask_size": 14.0, "iv": 0.3062, "open_interest": 0.0, "volume": 3.0, "delta": 0.05, "gamma": 0.0021, "vega": 0.1688, "theta": -0.0624, "rho": 0.0257, "theo": 0.953, "change": 0.715, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T11:31:59", "percent_change": 304.255, "prev_day_close": 0.235000004060566}, {"option": "MSFT260911P00580000", "bid": 91.4, "bid_size": 10.0, "ask": 94.15, "ask_size": 11.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.002, "vega": 0.1355, "theta": -0.0487, "rho": -0.3, "theo": 92.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.174999237061}, {"option": "MSFT260911C00590000", "bid": 0.6, "bid_size": 18.0, "ask": 0.79, "ask_size": 67.0, "iv": 0.3124, "open_interest": 0.0, "volume": 2.0, "delta": 0.0372, "gamma": 0.0016, "vega": 0.1336, "theta": -0.0497, "rho": 0.0191, "theo": 0.687, "change": 0.42, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T09:46:46", "percent_change": 247.059, "prev_day_close": 0.170000001788139}, {"option": "MSFT260911P00590000", "bid": 101.2, "bid_size": 11.0, "ask": 104.3, "ask_size": 11.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0017, "vega": 0.1001, "theta": -0.0362, "rho": -0.2732, "theo": 102.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "MSFT260911C00600000", "bid": 0.19, "bid_size": 126.0, "ask": 0.8, "ask_size": 136.0, "iv": 0.3167, "open_interest": 0.0, "volume": 1.0, "delta": 0.028, "gamma": 0.0013, "vega": 0.1062, "theta": -0.0398, "rho": 0.0144, "theo": 0.5044, "change": -0.765, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T11:31:33", "percent_change": -66.8122, "prev_day_close": 1.14499998092651}, {"option": "MSFT260911P00600000", "bid": 110.5, "bid_size": 10.0, "ask": 114.35, "ask_size": 10.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0016, "vega": 0.0719, "theta": -0.032, "rho": -0.1583, "theo": 112.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.200004577637}, {"option": "MSFT260911C00610000", "bid": 0.07, "bid_size": 103.0, "ask": 0.67, "ask_size": 137.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.001, "vega": 0.0848, "theta": -0.0322, "rho": 0.011, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "MSFT260911P00610000", "bid": 120.75, "bid_size": 10.0, "ask": 124.4, "ask_size": 11.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0012, "vega": 0.0344, "theta": -0.0533, "rho": -0.0876, "theo": 122.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.325004577637}, {"option": "MSFT260911C00620000", "bid": 0.01, "bid_size": 63.0, "ask": 0.58, "ask_size": 41.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0008, "vega": 0.0685, "theta": -0.0263, "rho": 0.0085, "theo": 0.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MSFT260911P00620000", "bid": 130.55, "bid_size": 10.0, "ask": 134.35, "ask_size": 10.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0095, "theta": -0.0422, "rho": 0.0, "theo": 132.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.325004577637}, {"option": "MSFT260911C00630000", "bid": 0.01, "bid_size": 58.0, "ask": 0.51, "ask_size": 39.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0006, "vega": 0.0559, "theta": -0.0218, "rho": 0.0067, "theo": 0.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "MSFT260911P00630000", "bid": 140.75, "bid_size": 10.0, "ask": 144.25, "ask_size": 1.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 142.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.224998474121}, {"option": "MSFT260911C00640000", "bid": 0.01, "bid_size": 63.0, "ask": 0.47, "ask_size": 39.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0005, "vega": 0.0461, "theta": -0.0183, "rho": 0.0053, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "MSFT260911P00640000", "bid": 150.75, "bid_size": 10.0, "ask": 154.3, "ask_size": 1.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 152.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.224998474121}, {"option": "MSFT260911C00650000", "bid": 0.01, "bid_size": 33.0, "ask": 0.44, "ask_size": 38.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.0384, "theta": -0.0155, "rho": 0.0043, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "MSFT260911P00650000", "bid": 160.55, "bid_size": 1.0, "ask": 164.4, "ask_size": 11.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 162.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "MSFT260911C00660000", "bid": 0.01, "bid_size": 21.0, "ask": 0.42, "ask_size": 35.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0003, "vega": 0.0323, "theta": -0.0132, "rho": 0.0035, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MSFT260911P00660000", "bid": 170.75, "bid_size": 10.0, "ask": 174.25, "ask_size": 1.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 172.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "MSFT260911C00670000", "bid": 0.01, "bid_size": 13.0, "ask": 0.4, "ask_size": 35.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0003, "vega": 0.0273, "theta": -0.0114, "rho": 0.0029, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MSFT260911P00670000", "bid": 180.75, "bid_size": 10.0, "ask": 184.3, "ask_size": 1.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 182.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.425003051758}, {"option": "MSFT260911C00680000", "bid": 0.01, "bid_size": 2.0, "ask": 0.39, "ask_size": 38.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0233, "theta": -0.0099, "rho": 0.0024, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "MSFT260911P00680000", "bid": 190.75, "bid_size": 10.0, "ask": 194.25, "ask_size": 1.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 192.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.525001525879}, {"option": "MSFT260918C00215000", "bid": 271.0, "bid_size": 1.0, "ask": 274.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1039, "theo": 272.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.35, "last_trade_time": "2026-07-16T13:04:36", "percent_change": 0.0, "prev_day_close": 247.974998474121}, {"option": "MSFT260918P00215000", "bid": 0.01, "bid_size": 30.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.769, "open_interest": 848.0, "volume": 96.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0059, "theta": -0.0047, "rho": -0.0006, "theo": 0.0382, "change": -0.065, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:32:28", "percent_change": -61.9048, "prev_day_close": 0.105000001378357}, {"option": "MSFT260918C00220000", "bid": 266.15, "bid_size": 1.0, "ask": 269.85, "ask_size": 1.0, "iv": 0.7422, "open_interest": 44.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1066, "theo": 268.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.98, "last_trade_time": "2026-07-30T13:40:51", "percent_change": 0.0, "prev_day_close": 243.275001525879}, {"option": "MSFT260918P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8362, "open_interest": 816.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0064, "theta": -0.005, "rho": -0.0007, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T14:13:48", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "MSFT260918C00225000", "bid": 261.0, "bid_size": 1.0, "ask": 265.0, "ask_size": 1.0, "iv": 0.6351, "open_interest": 6.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.109, "theo": 263.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.91, "last_trade_time": "2026-04-13T09:39:08", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "MSFT260918P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0967, "open_interest": 492.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.007, "theta": -0.0053, "rho": -0.0008, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T13:42:19", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "MSFT260918C00230000", "bid": 255.95, "bid_size": 1.0, "ask": 259.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 55.0, "volume": 3.0, "delta": 0.999, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.1125, "theo": 258.0333, "change": 26.325, "open": 256.95, "high": 259.6, "low": 256.95, "tick": "up", "last_trade_price": 259.6, "last_trade_time": "2026-08-03T13:30:10", "percent_change": 11.285, "prev_day_close": 233.274993896484}, {"option": "MSFT260918P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0685, "open_interest": 1010.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0076, "theta": -0.0057, "rho": -0.0008, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T14:15:41", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "MSFT260918C00235000", "bid": 250.95, "bid_size": 1.0, "ask": 254.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.1225, "theo": 253.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.04, "last_trade_time": "2026-06-05T09:35:56", "percent_change": 0.0, "prev_day_close": 228.224998474121}, {"option": "MSFT260918P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 19.0, "iv": 0.9499, "open_interest": 117.0, "volume": 6.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0083, "theta": -0.006, "rho": -0.0009, "theo": 0.0521, "change": -0.11, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:22:53", "percent_change": -37.931, "prev_day_close": 0.28999999165535}, {"option": "MSFT260918C00240000", "bid": 246.15, "bid_size": 1.0, "ask": 249.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0066, "theta": 0.0, "rho": 0.125, "theo": 248.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.22, "last_trade_time": "2026-06-25T14:02:15", "percent_change": 0.0, "prev_day_close": 223.299995422363}, {"option": "MSFT260918P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.6952, "open_interest": 381.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.009, "theta": -0.0064, "rho": -0.001, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T15:44:32", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "MSFT260918C00245000", "bid": 241.2, "bid_size": 1.0, "ask": 244.9, "ask_size": 1.0, "iv": 0.642, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0075, "theta": 0.0, "rho": 0.1334, "theo": 243.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.02, "last_trade_time": "2026-06-25T13:44:30", "percent_change": 0.0, "prev_day_close": 218.275001525879}, {"option": "MSFT260918P00245000", "bid": 0.01, "bid_size": 20.0, "ask": 0.13, "ask_size": 10.0, "iv": 0.7047, "open_interest": 249.0, "volume": 14.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0098, "theta": -0.0069, "rho": -0.0011, "theo": 0.0609, "change": -0.07, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:33:34", "percent_change": -50.0, "prev_day_close": 0.140000005252659}, {"option": "MSFT260918C00250000", "bid": 236.2, "bid_size": 1.0, "ask": 239.9, "ask_size": 1.0, "iv": 0.5723, "open_interest": 43.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0089, "theta": 0.0, "rho": 0.1437, "theo": 238.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.0, "last_trade_time": "2026-07-31T11:03:27", "percent_change": 0.0, "prev_day_close": 213.125}, {"option": "MSFT260918P00250000", "bid": 0.03, "bid_size": 3.0, "ask": 0.16, "ask_size": 10.0, "iv": 0.7064, "open_interest": 351.0, "volume": 32.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0107, "theta": -0.0073, "rho": -0.0012, "theo": 0.0659, "change": -0.055, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:29:00", "percent_change": -64.7059, "prev_day_close": 0.084999998100102}, {"option": "MSFT260918C00255000", "bid": 231.2, "bid_size": 1.0, "ask": 235.1, "ask_size": 1.0, "iv": 0.6159, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0097, "theta": 0.0, "rho": 0.1516, "theo": 233.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.8, "last_trade_time": "2026-06-04T09:39:14", "percent_change": 0.0, "prev_day_close": 208.300003051758}, {"option": "MSFT260918P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 1.0, "iv": 0.8931, "open_interest": 174.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0078, "rho": -0.0013, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T13:57:46", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "MSFT260918C00260000", "bid": 226.3, "bid_size": 1.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.673, "open_interest": 35.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0115, "theta": 0.0, "rho": 0.1682, "theo": 228.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.89, "last_trade_time": "2026-07-15T15:04:34", "percent_change": 0.0, "prev_day_close": 203.375}, {"option": "MSFT260918P00260000", "bid": 0.05, "bid_size": 10.0, "ask": 0.11, "ask_size": 14.0, "iv": 0.6564, "open_interest": 590.0, "volume": 307.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0127, "theta": -0.0084, "rho": -0.0014, "theo": 0.0774, "change": -0.065, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:01:36", "percent_change": -52.0, "prev_day_close": 0.125000001862645}, {"option": "MSFT260918C00265000", "bid": 221.3, "bid_size": 1.0, "ask": 225.0, "ask_size": 1.0, "iv": 0.6432, "open_interest": 22.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0126, "theta": 0.0, "rho": 0.189, "theo": 223.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.2, "last_trade_time": "2026-07-30T15:55:04", "percent_change": 0.0, "prev_day_close": 198.274993896484}, {"option": "MSFT260918P00265000", "bid": 0.01, "bid_size": 12.0, "ask": 0.15, "ask_size": 32.0, "iv": 0.638, "open_interest": 325.0, "volume": 12.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0089, "rho": -0.0016, "theo": 0.084, "change": -0.07, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T11:33:00", "percent_change": -31.8182, "prev_day_close": 0.219999993219972}, {"option": "MSFT260918C00270000", "bid": 216.2, "bid_size": 1.0, "ask": 220.15, "ask_size": 1.0, "iv": 0.6318, "open_interest": 46.0, "volume": 1.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0144, "theta": 0.0, "rho": 0.2173, "theo": 218.1698, "change": 26.1, "open": 219.4, "high": 219.4, "low": 219.4, "tick": "up", "last_trade_price": 219.4, "last_trade_time": "2026-08-03T09:46:15", "percent_change": 13.5023, "prev_day_close": 193.299995422363}, {"option": "MSFT260918P00270000", "bid": 0.02, "bid_size": 11.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.6236, "open_interest": 969.0, "volume": 9.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.015, "theta": -0.0095, "rho": -0.0018, "theo": 0.0912, "change": -0.06, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:50:57", "percent_change": -50.0, "prev_day_close": 0.120000001043081}, {"option": "MSFT260918C00275000", "bid": 211.35, "bid_size": 1.0, "ask": 214.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0161, "theta": 0.0, "rho": 0.2684, "theo": 213.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.27, "last_trade_time": "2026-07-30T11:45:54", "percent_change": 0.0, "prev_day_close": 188.474998474121}, {"option": "MSFT260918P00275000", "bid": 0.04, "bid_size": 13.0, "ask": 0.17, "ask_size": 32.0, "iv": 0.619, "open_interest": 1270.0, "volume": 66.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0102, "rho": -0.0019, "theo": 0.0993, "change": 0.015, "open": 0.07, "high": 0.19, "low": 0.07, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:18:21", "percent_change": 9.67742, "prev_day_close": 0.154999999329448}, {"option": "MSFT260918C00280000", "bid": 206.4, "bid_size": 1.0, "ask": 210.2, "ask_size": 1.0, "iv": 0.6392, "open_interest": 128.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0179, "theta": 0.0, "rho": 0.3262, "theo": 208.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.35, "last_trade_time": "2026-07-22T10:19:02", "percent_change": 0.0, "prev_day_close": 183.474998474121}, {"option": "MSFT260918P00280000", "bid": 0.03, "bid_size": 15.0, "ask": 0.17, "ask_size": 54.0, "iv": 0.598, "open_interest": 832.0, "volume": 8.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0179, "theta": -0.0109, "rho": -0.0021, "theo": 0.1081, "change": -0.08, "open": 0.02, "high": 0.08, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:18:05", "percent_change": -50.0, "prev_day_close": 0.160000000149012}, {"option": "MSFT260918C00285000", "bid": 201.45, "bid_size": 1.0, "ask": 205.25, "ask_size": 1.0, "iv": 0.6299, "open_interest": 821.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0196, "theta": 0.0, "rho": 0.3618, "theo": 203.2598, "change": 24.175, "open": 202.39, "high": 202.7, "low": 202.39, "tick": "up", "last_trade_price": 202.7, "last_trade_time": "2026-08-03T12:13:18", "percent_change": 13.5415, "prev_day_close": 178.525001525879}, {"option": "MSFT260918P00285000", "bid": 0.08, "bid_size": 52.0, "ask": 0.17, "ask_size": 78.0, "iv": 0.5945, "open_interest": 1847.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0117, "rho": -0.0024, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T13:53:19", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "MSFT260918C00290000", "bid": 196.35, "bid_size": 1.0, "ask": 200.35, "ask_size": 1.0, "iv": 0.6012, "open_interest": 45.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0214, "theta": 0.0, "rho": 0.3756, "theo": 198.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.85, "last_trade_time": "2026-07-31T12:23:06", "percent_change": 0.0, "prev_day_close": 173.650001525879}, {"option": "MSFT260918P00290000", "bid": 0.1, "bid_size": 15.0, "ask": 0.33, "ask_size": 364.0, "iv": 0.6138, "open_interest": 1809.0, "volume": 7.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0215, "theta": -0.0126, "rho": -0.0026, "theo": 0.1289, "change": 0.01, "open": 0.33, "high": 0.33, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T09:47:16", "percent_change": 5.88235, "prev_day_close": 0.169999998062849}, {"option": "MSFT260918C00295000", "bid": 191.25, "bid_size": 1.0, "ask": 195.35, "ask_size": 1.0, "iv": 0.5471, "open_interest": 40.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0235, "theta": 0.0, "rho": 0.3828, "theo": 193.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.45, "last_trade_time": "2026-07-30T09:36:41", "percent_change": 0.0, "prev_day_close": 168.849998474121}, {"option": "MSFT260918P00295000", "bid": 0.1, "bid_size": 63.0, "ask": 0.25, "ask_size": 263.0, "iv": 0.5811, "open_interest": 1221.0, "volume": 16.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0235, "theta": -0.0135, "rho": -0.0029, "theo": 0.1412, "change": -0.045, "open": 0.26, "high": 0.26, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T12:36:21", "percent_change": -24.3243, "prev_day_close": 0.184999998658896}, {"option": "MSFT260918C00300000", "bid": 186.5, "bid_size": 1.0, "ask": 190.4, "ask_size": 1.0, "iv": 0.5414, "open_interest": 359.0, "volume": 17.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0258, "theta": 0.0, "rho": 0.3891, "theo": 188.3818, "change": 26.485, "open": 179.84, "high": 190.22, "low": 179.84, "tick": "down", "last_trade_price": 190.21, "last_trade_time": "2026-08-03T15:41:48", "percent_change": 16.1765, "prev_day_close": 163.724998474121}, {"option": "MSFT260918P00300000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 87.0, "iv": 0.5634, "open_interest": 6053.0, "volume": 95.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0145, "rho": -0.0032, "theo": 0.155, "change": -0.13, "open": 0.25, "high": 0.3, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:49:36", "percent_change": -52.0, "prev_day_close": 0.249999992549419}, {"option": "MSFT260918C00305000", "bid": 181.65, "bid_size": 1.0, "ask": 185.4, "ask_size": 1.0, "iv": 0.5756, "open_interest": 144.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0282, "theta": 0.0, "rho": 0.3953, "theo": 183.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.05, "last_trade_time": "2026-07-31T12:22:34", "percent_change": 0.0, "prev_day_close": 158.775001525879}, {"option": "MSFT260918P00305000", "bid": 0.14, "bid_size": 16.0, "ask": 0.19, "ask_size": 10.0, "iv": 0.5423, "open_interest": 391.0, "volume": 19.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0283, "theta": -0.0156, "rho": -0.0035, "theo": 0.1704, "change": -0.13, "open": 0.17, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:58:47", "percent_change": -46.4286, "prev_day_close": 0.280000008642674}, {"option": "MSFT260918C00310000", "bid": 176.65, "bid_size": 1.0, "ask": 180.55, "ask_size": 1.0, "iv": 0.4915, "open_interest": 234.0, "volume": 5.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.031, "theta": 0.0, "rho": 0.4014, "theo": 178.4719, "change": 25.695, "open": 179.56, "high": 179.56, "low": 179.52, "tick": "down", "last_trade_price": 179.52, "last_trade_time": "2026-08-03T13:42:09", "percent_change": 16.7041, "prev_day_close": 153.824996948242}, {"option": "MSFT260918P00310000", "bid": 0.1, "bid_size": 78.0, "ask": 0.24, "ask_size": 106.0, "iv": 0.5271, "open_interest": 6072.0, "volume": 279.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0312, "theta": -0.0169, "rho": -0.0039, "theo": 0.1878, "change": -0.165, "open": 0.31, "high": 0.38, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:51:42", "percent_change": -47.8261, "prev_day_close": 0.345000013709068}, {"option": "MSFT260918C00315000", "bid": 171.7, "bid_size": 1.0, "ask": 175.6, "ask_size": 1.0, "iv": 0.5667, "open_interest": 121.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0342, "theta": 0.0, "rho": 0.4074, "theo": 173.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.1, "last_trade_time": "2026-07-30T15:55:02", "percent_change": 0.0, "prev_day_close": 148.724998474121}, {"option": "MSFT260918P00315000", "bid": 0.18, "bid_size": 33.0, "ask": 0.23, "ask_size": 13.0, "iv": 0.5218, "open_interest": 497.0, "volume": 35.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0344, "theta": -0.0182, "rho": -0.0044, "theo": 0.2074, "change": -0.155, "open": 0.29, "high": 0.29, "low": 0.14, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:33:33", "percent_change": -43.662, "prev_day_close": 0.355000004172325}, {"option": "MSFT260918C00320000", "bid": 166.75, "bid_size": 10.0, "ask": 170.5, "ask_size": 10.0, "iv": 0.48, "open_interest": 191.0, "volume": 1.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0378, "theta": 0.0, "rho": 0.4134, "theo": 168.5709, "change": 25.175, "open": 169.0, "high": 169.0, "low": 169.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-08-03T13:10:50", "percent_change": 17.5039, "prev_day_close": 143.824996948242}, {"option": "MSFT260918P00320000", "bid": 0.2, "bid_size": 13.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.5107, "open_interest": 6929.0, "volume": 66.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0379, "theta": -0.0197, "rho": -0.0049, "theo": 0.2297, "change": -0.21, "open": 0.33, "high": 0.34, "low": 0.18, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T14:50:20", "percent_change": -47.7273, "prev_day_close": 0.439999997615814}, {"option": "MSFT260918C00325000", "bid": 161.8, "bid_size": 10.0, "ask": 165.55, "ask_size": 10.0, "iv": 0.5137, "open_interest": 85.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.0416, "theta": 0.0, "rho": 0.4194, "theo": 163.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-07-31T11:26:14", "percent_change": 0.0, "prev_day_close": 138.974998474121}, {"option": "MSFT260918P00325000", "bid": 0.21, "bid_size": 59.0, "ask": 0.33, "ask_size": 113.0, "iv": 0.5054, "open_interest": 712.0, "volume": 52.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0417, "theta": -0.0213, "rho": -0.0055, "theo": 0.2549, "change": -0.23, "open": 0.38, "high": 0.38, "low": 0.21, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:53:33", "percent_change": -46.0, "prev_day_close": 0.5}, {"option": "MSFT260918C00330000", "bid": 156.9, "bid_size": 16.0, "ask": 160.3, "ask_size": 10.0, "iv": 0.4707, "open_interest": 778.0, "volume": 8.0, "delta": 0.9898, "gamma": 0.0003, "vega": 0.046, "theta": 0.0, "rho": 0.4252, "theo": 158.6818, "change": 24.57, "open": 150.45, "high": 162.01, "low": 150.45, "tick": "down", "last_trade_price": 158.67, "last_trade_time": "2026-08-03T15:56:58", "percent_change": 18.3221, "prev_day_close": 134.099998474121}, {"option": "MSFT260918P00330000", "bid": 0.27, "bid_size": 15.0, "ask": 0.35, "ask_size": 93.0, "iv": 0.4975, "open_interest": 10166.0, "volume": 148.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.046, "theta": -0.0231, "rho": -0.0061, "theo": 0.2834, "change": -0.3, "open": 0.35, "high": 0.37, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:49:36", "percent_change": -52.6316, "prev_day_close": 0.569999992847443}, {"option": "MSFT260918C00335000", "bid": 151.95, "bid_size": 10.0, "ask": 155.35, "ask_size": 10.0, "iv": 0.4602, "open_interest": 85.0, "volume": 16.0, "delta": 0.9886, "gamma": 0.0003, "vega": 0.0508, "theta": 0.0, "rho": 0.431, "theo": 153.7427, "change": 27.405, "open": 154.7, "high": 156.73, "low": 154.7, "tick": "up", "last_trade_price": 156.73, "last_trade_time": "2026-08-03T15:25:03", "percent_change": 21.1908, "prev_day_close": 129.325004577637}, {"option": "MSFT260918P00335000", "bid": 0.28, "bid_size": 16.0, "ask": 0.34, "ask_size": 13.0, "iv": 0.4805, "open_interest": 855.0, "volume": 14.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.0512, "theta": -0.0251, "rho": -0.0069, "theo": 0.3157, "change": -0.34, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -53.125, "prev_day_close": 0.639999985694885}, {"option": "MSFT260918C00340000", "bid": 146.9, "bid_size": 13.0, "ask": 150.8, "ask_size": 10.0, "iv": 0.4431, "open_interest": 189.0, "volume": 6.0, "delta": 0.9873, "gamma": 0.0004, "vega": 0.0563, "theta": -0.003, "rho": 0.4366, "theo": 148.8081, "change": 27.37, "open": 147.27, "high": 151.57, "low": 147.27, "tick": "up", "last_trade_price": 151.57, "last_trade_time": "2026-08-03T14:41:18", "percent_change": 22.037, "prev_day_close": 124.199996948242}, {"option": "MSFT260918P00340000", "bid": 0.32, "bid_size": 13.0, "ask": 0.38, "ask_size": 13.0, "iv": 0.4715, "open_interest": 6804.0, "volume": 72.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0566, "theta": -0.0273, "rho": -0.0077, "theo": 0.3528, "change": -0.36, "open": 0.5, "high": 0.5, "low": 0.34, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:36:29", "percent_change": -50.0, "prev_day_close": 0.719999998807907}, {"option": "MSFT260918C00345000", "bid": 141.9, "bid_size": 1.0, "ask": 145.8, "ask_size": 10.0, "iv": 0.4575, "open_interest": 108.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0004, "vega": 0.0624, "theta": -0.0062, "rho": 0.4421, "theo": 143.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.19, "last_trade_time": "2026-07-31T12:50:32", "percent_change": 0.0, "prev_day_close": 119.325000762939}, {"option": "MSFT260918P00345000", "bid": 0.36, "bid_size": 13.0, "ask": 0.42, "ask_size": 9.0, "iv": 0.4617, "open_interest": 1051.0, "volume": 40.0, "delta": -0.0139, "gamma": 0.0004, "vega": 0.0626, "theta": -0.0297, "rho": -0.0087, "theo": 0.3949, "change": -0.42, "open": 0.6, "high": 0.6, "low": 0.36, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:49:20", "percent_change": -51.2195, "prev_day_close": 0.819999992847443}, {"option": "MSFT260918C00350000", "bid": 137.1, "bid_size": 47.0, "ask": 140.6, "ask_size": 19.0, "iv": 0.4358, "open_interest": 859.0, "volume": 147.0, "delta": 0.984, "gamma": 0.0005, "vega": 0.0691, "theta": -0.0096, "rho": 0.4474, "theo": 138.9554, "change": 24.45, "open": 137.49, "high": 142.95, "low": 135.5, "tick": "no_change", "last_trade_price": 139.0, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 21.3444, "prev_day_close": 114.549999237061}, {"option": "MSFT260918P00350000", "bid": 0.42, "bid_size": 13.0, "ask": 0.48, "ask_size": 18.0, "iv": 0.4542, "open_interest": 10241.0, "volume": 295.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.0693, "theta": -0.0323, "rho": -0.0098, "theo": 0.443, "change": -0.465, "open": 0.82, "high": 0.88, "low": 0.38, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -50.8197, "prev_day_close": 0.91499999165535}, {"option": "MSFT260918C00355000", "bid": 132.15, "bid_size": 1.0, "ask": 135.95, "ask_size": 1.0, "iv": 0.4456, "open_interest": 470.0, "volume": 3.0, "delta": 0.982, "gamma": 0.0006, "vega": 0.0767, "theta": -0.0133, "rho": 0.4527, "theo": 134.0388, "change": 23.7, "open": 133.35, "high": 133.35, "low": 133.35, "tick": "up", "last_trade_price": 133.35, "last_trade_time": "2026-08-03T10:41:37", "percent_change": 21.6142, "prev_day_close": 109.650001525879}, {"option": "MSFT260918P00355000", "bid": 0.45, "bid_size": 18.0, "ask": 0.53, "ask_size": 13.0, "iv": 0.443, "open_interest": 986.0, "volume": 88.0, "delta": -0.0177, "gamma": 0.0006, "vega": 0.0773, "theta": -0.0352, "rho": -0.011, "theo": 0.4979, "change": -0.555, "open": 0.7, "high": 0.76, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:47:32", "percent_change": -55.2239, "prev_day_close": 1.00499996542931}, {"option": "MSFT260918C00360000", "bid": 127.3, "bid_size": 11.0, "ask": 130.75, "ask_size": 10.0, "iv": 0.4214, "open_interest": 2129.0, "volume": 12.0, "delta": 0.9796, "gamma": 0.0006, "vega": 0.0853, "theta": -0.0172, "rho": 0.4576, "theo": 129.1303, "change": 24.525, "open": 118.75, "high": 132.24, "low": 118.75, "tick": "no_change", "last_trade_price": 129.05, "last_trade_time": "2026-08-03T15:58:32", "percent_change": 23.4633, "prev_day_close": 104.525001525879}, {"option": "MSFT260918P00360000", "bid": 0.53, "bid_size": 13.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.4356, "open_interest": 12789.0, "volume": 538.0, "delta": -0.02, "gamma": 0.0006, "vega": 0.0856, "theta": -0.0384, "rho": -0.0124, "theo": 0.5614, "change": -0.585, "open": 0.77, "high": 1.02, "low": 0.52, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:54:01", "percent_change": -50.6494, "prev_day_close": 1.15500003099442}, {"option": "MSFT260918C00365000", "bid": 123.0, "bid_size": 67.0, "ask": 125.65, "ask_size": 44.0, "iv": 0.4363, "open_interest": 799.0, "volume": 2.0, "delta": 0.977, "gamma": 0.0007, "vega": 0.0948, "theta": -0.0215, "rho": 0.4624, "theo": 124.2314, "change": 25.225, "open": 128.9, "high": 128.9, "low": 125.1, "tick": "down", "last_trade_price": 125.1, "last_trade_time": "2026-08-03T12:57:51", "percent_change": 25.2566, "prev_day_close": 99.875}, {"option": "MSFT260918P00365000", "bid": 0.55, "bid_size": 82.0, "ask": 0.67, "ask_size": 8.0, "iv": 0.4238, "open_interest": 1034.0, "volume": 84.0, "delta": -0.0227, "gamma": 0.0007, "vega": 0.095, "theta": -0.0418, "rho": -0.0141, "theo": 0.6341, "change": -0.695, "open": 0.84, "high": 0.84, "low": 0.56, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:55:27", "percent_change": -53.2567, "prev_day_close": 1.30500000715256}, {"option": "MSFT260918C00370000", "bid": 118.1, "bid_size": 119.0, "ask": 120.8, "ask_size": 92.0, "iv": 0.428, "open_interest": 3169.0, "volume": 50.0, "delta": 0.974, "gamma": 0.0008, "vega": 0.1052, "theta": -0.0261, "rho": 0.4669, "theo": 119.3435, "change": 26.185, "open": 110.0, "high": 122.51, "low": 110.0, "tick": "no_change", "last_trade_price": 121.31, "last_trade_time": "2026-08-03T14:24:13", "percent_change": 27.5269, "prev_day_close": 95.125}, {"option": "MSFT260918P00370000", "bid": 0.65, "bid_size": 78.0, "ask": 0.76, "ask_size": 19.0, "iv": 0.4166, "open_interest": 7995.0, "volume": 535.0, "delta": -0.0257, "gamma": 0.0008, "vega": 0.1058, "theta": -0.0457, "rho": -0.016, "theo": 0.7179, "change": -0.75, "open": 1.27, "high": 1.27, "low": 0.65, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:54:08", "percent_change": -51.0204, "prev_day_close": 1.47000002861023}, {"option": "MSFT260918C00375000", "bid": 113.25, "bid_size": 61.0, "ask": 115.9, "ask_size": 51.0, "iv": 0.4188, "open_interest": 911.0, "volume": 11.0, "delta": 0.9705, "gamma": 0.0009, "vega": 0.1171, "theta": -0.0312, "rho": 0.4711, "theo": 114.4686, "change": 24.675, "open": 115.07, "high": 117.55, "low": 110.45, "tick": "up", "last_trade_price": 115.4, "last_trade_time": "2026-08-03T15:51:35", "percent_change": 27.1976, "prev_day_close": 90.7249984741211}, {"option": "MSFT260918P00375000", "bid": 0.76, "bid_size": 54.0, "ask": 0.86, "ask_size": 13.0, "iv": 0.4092, "open_interest": 2144.0, "volume": 87.0, "delta": -0.0292, "gamma": 0.0009, "vega": 0.1178, "theta": -0.0499, "rho": -0.0181, "theo": 0.8152, "change": -0.88, "open": 1.44, "high": 1.44, "low": 0.76, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:53:58", "percent_change": -52.381, "prev_day_close": 1.68000000715256}, {"option": "MSFT260918C00380000", "bid": 108.45, "bid_size": 113.0, "ask": 111.05, "ask_size": 89.0, "iv": 0.4123, "open_interest": 4436.0, "volume": 54.0, "delta": 0.9664, "gamma": 0.0011, "vega": 0.1304, "theta": -0.0366, "rho": 0.4749, "theo": 109.6094, "change": 23.7, "open": 101.49, "high": 113.0, "low": 101.49, "tick": "down", "last_trade_price": 109.55, "last_trade_time": "2026-08-03T15:56:36", "percent_change": 27.6063, "prev_day_close": 85.8500022888184}, {"option": "MSFT260918P00380000", "bid": 0.89, "bid_size": 67.0, "ask": 0.98, "ask_size": 30.0, "iv": 0.4021, "open_interest": 7580.0, "volume": 571.0, "delta": -0.0333, "gamma": 0.0011, "vega": 0.1308, "theta": -0.0546, "rho": -0.0207, "theo": 0.9281, "change": -0.975, "open": 1.3, "high": 1.31, "low": 0.86, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T15:54:01", "percent_change": -50.9138, "prev_day_close": 1.91499996185303}, {"option": "MSFT260918C00385000", "bid": 103.45, "bid_size": 110.0, "ask": 106.05, "ask_size": 22.0, "iv": 0.3924, "open_interest": 1024.0, "volume": 43.0, "delta": 0.9618, "gamma": 0.0012, "vega": 0.145, "theta": -0.0425, "rho": 0.4784, "theo": 104.7687, "change": 23.455, "open": 98.2, "high": 108.1, "low": 96.46, "tick": "no_change", "last_trade_price": 104.48, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 28.9479, "prev_day_close": 81.0249977111816}, {"option": "MSFT260918P00385000", "bid": 1.0, "bid_size": 90.0, "ask": 1.11, "ask_size": 40.0, "iv": 0.3935, "open_interest": 824.0, "volume": 97.0, "delta": -0.038, "gamma": 0.0012, "vega": 0.1456, "theta": -0.0597, "rho": -0.0236, "theo": 1.0592, "change": -1.14, "open": 1.4, "high": 1.4, "low": 0.99, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -52.0548, "prev_day_close": 2.18999993801117}, {"option": "MSFT260918C00390000", "bid": 99.0, "bid_size": 55.0, "ask": 101.25, "ask_size": 90.0, "iv": 0.397, "open_interest": 4575.0, "volume": 230.0, "delta": 0.9564, "gamma": 0.0014, "vega": 0.1614, "theta": -0.0489, "rho": 0.4813, "theo": 99.9497, "change": 24.92, "open": 88.85, "high": 103.39, "low": 88.85, "tick": "up", "last_trade_price": 101.42, "last_trade_time": "2026-08-03T15:22:32", "percent_change": 32.5752, "prev_day_close": 76.5}, {"option": "MSFT260918P00390000", "bid": 1.2, "bid_size": 13.0, "ask": 1.27, "ask_size": 17.0, "iv": 0.3876, "open_interest": 8217.0, "volume": 878.0, "delta": -0.0434, "gamma": 0.0014, "vega": 0.1624, "theta": -0.0654, "rho": -0.0268, "theo": 1.2129, "change": -1.365, "open": 1.71, "high": 1.71, "low": 1.1, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:58:49", "percent_change": -53.2164, "prev_day_close": 2.56500005722046}, {"option": "MSFT260918C00395000", "bid": 93.9, "bid_size": 74.0, "ask": 96.6, "ask_size": 36.0, "iv": 0.3842, "open_interest": 1085.0, "volume": 70.0, "delta": 0.9502, "gamma": 0.0016, "vega": 0.1798, "theta": -0.0559, "rho": 0.4836, "theo": 95.1568, "change": 24.005, "open": 93.18, "high": 98.2, "low": 91.23, "tick": "down", "last_trade_price": 96.03, "last_trade_time": "2026-08-03T15:50:37", "percent_change": 33.3287, "prev_day_close": 72.0249977111816}, {"option": "MSFT260918P00395000", "bid": 1.37, "bid_size": 13.0, "ask": 1.45, "ask_size": 43.0, "iv": 0.3799, "open_interest": 1207.0, "volume": 253.0, "delta": -0.0497, "gamma": 0.0016, "vega": 0.1804, "theta": -0.0716, "rho": -0.0307, "theo": 1.3927, "change": -1.585, "open": 1.96, "high": 2.0, "low": 1.3, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:28:32", "percent_change": -54.3739, "prev_day_close": 2.91499996185303}, {"option": "MSFT260918C00400000", "bid": 89.4, "bid_size": 30.0, "ask": 90.55, "ask_size": 10.0, "iv": 0.3486, "open_interest": 10241.0, "volume": 420.0, "delta": 0.943, "gamma": 0.0018, "vega": 0.1999, "theta": -0.0634, "rho": 0.4854, "theo": 90.3949, "change": 23.55, "open": 80.79, "high": 94.02, "low": 80.79, "tick": "up", "last_trade_price": 91.15, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 34.8373, "prev_day_close": 67.5999984741211}, {"option": "MSFT260918P00400000", "bid": 1.58, "bid_size": 12.0, "ask": 1.65, "ask_size": 41.0, "iv": 0.3726, "open_interest": 10105.0, "volume": 996.0, "delta": -0.0569, "gamma": 0.0018, "vega": 0.2012, "theta": -0.0784, "rho": -0.035, "theo": 1.6031, "change": -1.74, "open": 2.26, "high": 2.66, "low": 1.48, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -51.9403, "prev_day_close": 3.35000002384186}, {"option": "MSFT260918C00405000", "bid": 84.65, "bid_size": 23.0, "ask": 86.9, "ask_size": 33.0, "iv": 0.3701, "open_interest": 4280.0, "volume": 108.0, "delta": 0.9348, "gamma": 0.002, "vega": 0.2223, "theta": -0.0716, "rho": 0.4863, "theo": 85.6693, "change": 23.31, "open": 75.14, "high": 89.0, "low": 73.35, "tick": "down", "last_trade_price": 86.16, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 37.0883, "prev_day_close": 62.8500003814697}, {"option": "MSFT260918P00405000", "bid": 1.78, "bid_size": 68.0, "ask": 1.93, "ask_size": 37.0, "iv": 0.3655, "open_interest": 728.0, "volume": 3474.0, "delta": -0.0652, "gamma": 0.002, "vega": 0.2234, "theta": -0.0859, "rho": -0.04, "theo": 1.8516, "change": -2.105, "open": 2.27, "high": 2.51, "low": 1.73, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T15:22:07", "percent_change": -54.3226, "prev_day_close": 3.875}, {"option": "MSFT260918C00410000", "bid": 79.9, "bid_size": 68.0, "ask": 82.5, "ask_size": 45.0, "iv": 0.3676, "open_interest": 6867.0, "volume": 157.0, "delta": 0.9252, "gamma": 0.0022, "vega": 0.2469, "theta": -0.0804, "rho": 0.4864, "theo": 80.9874, "change": 23.865, "open": 69.95, "high": 84.21, "low": 69.45, "tick": "down", "last_trade_price": 82.74, "last_trade_time": "2026-08-03T15:07:00", "percent_change": 40.535, "prev_day_close": 58.875}, {"option": "MSFT260918P00410000", "bid": 2.08, "bid_size": 42.0, "ask": 2.22, "ask_size": 37.0, "iv": 0.3593, "open_interest": 6334.0, "volume": 544.0, "delta": -0.0748, "gamma": 0.0023, "vega": 0.2478, "theta": -0.0939, "rho": -0.0461, "theo": 2.1427, "change": -2.345, "open": 3.13, "high": 3.13, "low": 1.97, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -52.4022, "prev_day_close": 4.47499990463257}, {"option": "MSFT260918C00415000", "bid": 75.25, "bid_size": 45.0, "ask": 77.55, "ask_size": 36.0, "iv": 0.3546, "open_interest": 1071.0, "volume": 35.0, "delta": 0.9143, "gamma": 0.0025, "vega": 0.2734, "theta": -0.0898, "rho": 0.4855, "theo": 76.3561, "change": 23.84, "open": 72.0, "high": 79.45, "low": 72.0, "tick": "down", "last_trade_price": 78.04, "last_trade_time": "2026-08-03T15:04:54", "percent_change": 43.9852, "prev_day_close": 54.1999988555908}, {"option": "MSFT260918P00415000", "bid": 2.4, "bid_size": 46.0, "ask": 2.58, "ask_size": 24.0, "iv": 0.3531, "open_interest": 604.0, "volume": 153.0, "delta": -0.0859, "gamma": 0.0026, "vega": 0.2756, "theta": -0.1027, "rho": -0.0526, "theo": 2.4855, "change": -2.825, "open": 3.33, "high": 3.33, "low": 2.27, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:48:02", "percent_change": -54.067, "prev_day_close": 5.22500014305115}, {"option": "MSFT260918C00420000", "bid": 70.75, "bid_size": 10.0, "ask": 71.9, "ask_size": 10.0, "iv": 0.3312, "open_interest": 9143.0, "volume": 425.0, "delta": 0.9017, "gamma": 0.0029, "vega": 0.3026, "theta": -0.0999, "rho": 0.4835, "theo": 71.7843, "change": 21.825, "open": 61.4, "high": 75.59, "low": 60.85, "tick": "down", "last_trade_price": 71.75, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 43.7156, "prev_day_close": 49.9249992370606}, {"option": "MSFT260918P00420000", "bid": 2.76, "bid_size": 59.0, "ask": 2.99, "ask_size": 24.0, "iv": 0.3468, "open_interest": 5666.0, "volume": 592.0, "delta": -0.0986, "gamma": 0.0029, "vega": 0.3035, "theta": -0.1121, "rho": -0.0603, "theo": 2.889, "change": -3.195, "open": 4.0, "high": 4.0, "low": 2.66, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-08-03T15:55:19", "percent_change": -53.029, "prev_day_close": 6.02499985694885}, {"option": "MSFT260918C00425000", "bid": 66.0, "bid_size": 57.0, "ask": 68.85, "ask_size": 68.0, "iv": 0.3463, "open_interest": 4541.0, "volume": 113.0, "delta": 0.8874, "gamma": 0.0032, "vega": 0.3333, "theta": -0.1105, "rho": 0.4803, "theo": 67.2821, "change": 23.1, "open": 57.65, "high": 70.5, "low": 57.65, "tick": "down", "last_trade_price": 69.05, "last_trade_time": "2026-08-03T15:41:56", "percent_change": 50.272, "prev_day_close": 45.9499988555908}, {"option": "MSFT260918P00425000", "bid": 3.15, "bid_size": 96.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.3409, "open_interest": 566.0, "volume": 622.0, "delta": -0.113, "gamma": 0.0032, "vega": 0.3359, "theta": -0.122, "rho": -0.0688, "theo": 3.3611, "change": -3.775, "open": 4.6, "high": 4.6, "low": 3.11, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:34:45", "percent_change": -54.1219, "prev_day_close": 6.97499990463257}, {"option": "MSFT260918C00430000", "bid": 61.75, "bid_size": 120.0, "ask": 64.0, "ask_size": 93.0, "iv": 0.3374, "open_interest": 15504.0, "volume": 445.0, "delta": 0.8712, "gamma": 0.0036, "vega": 0.3664, "theta": -0.1216, "rho": 0.4757, "theo": 62.8594, "change": 20.9, "open": 52.96, "high": 66.6, "low": 52.96, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 49.6437, "prev_day_close": 42.1000003814697}, {"option": "MSFT260918P00430000", "bid": 3.75, "bid_size": 65.0, "ask": 4.05, "ask_size": 42.0, "iv": 0.3365, "open_interest": 2907.0, "volume": 954.0, "delta": -0.1294, "gamma": 0.0036, "vega": 0.3677, "theta": -0.1325, "rho": -0.0786, "theo": 3.9161, "change": -4.095, "open": 5.0, "high": 5.0, "low": 3.6, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-08-03T15:55:19", "percent_change": -51.348, "prev_day_close": 7.97499990463257}, {"option": "MSFT260918C00435000", "bid": 57.4, "bid_size": 112.0, "ask": 59.75, "ask_size": 86.0, "iv": 0.3335, "open_interest": 1158.0, "volume": 275.0, "delta": 0.8529, "gamma": 0.004, "vega": 0.4006, "theta": -0.1331, "rho": 0.4697, "theo": 58.5288, "change": 19.775, "open": 53.72, "high": 61.74, "low": 53.72, "tick": "down", "last_trade_price": 58.15, "last_trade_time": "2026-08-03T15:57:24", "percent_change": 51.5309, "prev_day_close": 38.375}, {"option": "MSFT260918P00435000", "bid": 4.45, "bid_size": 69.0, "ask": 4.8, "ask_size": 86.0, "iv": 0.3339, "open_interest": 1060.0, "volume": 4999.0, "delta": -0.1479, "gamma": 0.004, "vega": 0.4025, "theta": -0.1433, "rho": -0.0892, "theo": 4.5614, "change": -4.525, "open": 6.05, "high": 6.05, "low": 4.2, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -49.3188, "prev_day_close": 9.17500019073486}, {"option": "MSFT260918C00440000", "bid": 53.3, "bid_size": 95.0, "ask": 55.6, "ask_size": 75.0, "iv": 0.3315, "open_interest": 12377.0, "volume": 669.0, "delta": 0.8324, "gamma": 0.0044, "vega": 0.4361, "theta": -0.1448, "rho": 0.4622, "theo": 54.3018, "change": 19.435, "open": 45.2, "high": 57.5, "low": 44.8, "tick": "no_change", "last_trade_price": 54.46, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 55.4889, "prev_day_close": 35.0249996185303}, {"option": "MSFT260918P00440000", "bid": 5.15, "bid_size": 37.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.3283, "open_interest": 5474.0, "volume": 681.0, "delta": -0.1687, "gamma": 0.0044, "vega": 0.4379, "theta": -0.1544, "rho": -0.1014, "theo": 5.3148, "change": -5.3, "open": 7.41, "high": 7.41, "low": 4.9, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -49.5327, "prev_day_close": 10.6999998092651}, {"option": "MSFT260918C00445000", "bid": 49.35, "bid_size": 14.0, "ask": 51.7, "ask_size": 88.0, "iv": 0.3312, "open_interest": 1375.0, "volume": 395.0, "delta": 0.8096, "gamma": 0.0048, "vega": 0.472, "theta": -0.1565, "rho": 0.4529, "theo": 50.1928, "change": 19.555, "open": 46.9, "high": 53.04, "low": 46.68, "tick": "down", "last_trade_price": 51.23, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 61.7364, "prev_day_close": 31.6750011444092}, {"option": "MSFT260918P00445000", "bid": 5.85, "bid_size": 111.0, "ask": 6.4, "ask_size": 91.0, "iv": 0.3226, "open_interest": 341.0, "volume": 583.0, "delta": -0.1916, "gamma": 0.0049, "vega": 0.474, "theta": -0.1653, "rho": -0.1144, "theo": 6.1725, "change": -6.0, "open": 8.07, "high": 8.07, "low": 5.6, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -48.9796, "prev_day_close": 12.25}, {"option": "MSFT260918C00450000", "bid": 45.6, "bid_size": 53.0, "ask": 47.1, "ask_size": 54.0, "iv": 0.3232, "open_interest": 19018.0, "volume": 2659.0, "delta": 0.7846, "gamma": 0.0052, "vega": 0.5077, "theta": -0.1681, "rho": 0.4422, "theo": 46.2138, "change": 17.9, "open": 36.65, "high": 49.7, "low": 36.65, "tick": "no_change", "last_trade_price": 46.35, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 62.9174, "prev_day_close": 28.4499998092651}, {"option": "MSFT260918P00450000", "bid": 7.05, "bid_size": 46.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.321, "open_interest": 4458.0, "volume": 1403.0, "delta": -0.2171, "gamma": 0.0053, "vega": 0.5098, "theta": -0.1763, "rho": -0.1293, "theo": 7.1798, "change": -6.745, "open": 9.9, "high": 9.9, "low": 6.6, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -48.2648, "prev_day_close": 13.9749999046326}, {"option": "MSFT260918C00455000", "bid": 41.45, "bid_size": 91.0, "ask": 43.4, "ask_size": 63.0, "iv": 0.318, "open_interest": 2611.0, "volume": 358.0, "delta": 0.7572, "gamma": 0.0057, "vega": 0.5425, "theta": -0.1792, "rho": 0.4296, "theo": 42.3796, "change": 17.945, "open": 34.23, "high": 45.08, "low": 34.23, "tick": "up", "last_trade_price": 42.92, "last_trade_time": "2026-08-03T15:56:09", "percent_change": 71.8519, "prev_day_close": 24.9749994277954}, {"option": "MSFT260918P00455000", "bid": 8.0, "bid_size": 76.0, "ask": 8.6, "ask_size": 62.0, "iv": 0.3163, "open_interest": 460.0, "volume": 341.0, "delta": -0.2449, "gamma": 0.0058, "vega": 0.5448, "theta": -0.187, "rho": -0.1444, "theo": 8.3303, "change": -8.045, "open": 10.25, "high": 10.45, "low": 7.76, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-08-03T15:43:45", "percent_change": -49.8915, "prev_day_close": 16.1249995231628}, {"option": "MSFT260918C00460000", "bid": 38.0, "bid_size": 47.0, "ask": 39.8, "ask_size": 49.0, "iv": 0.3176, "open_interest": 13243.0, "volume": 2067.0, "delta": 0.7276, "gamma": 0.0061, "vega": 0.5753, "theta": -0.1896, "rho": 0.4155, "theo": 38.7018, "change": 16.575, "open": 30.2, "high": 41.74, "low": 30.15, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 74.2441, "prev_day_close": 22.3249998092651}, {"option": "MSFT260918P00460000", "bid": 9.5, "bid_size": 55.0, "ask": 9.95, "ask_size": 14.0, "iv": 0.3153, "open_interest": 5198.0, "volume": 1789.0, "delta": -0.275, "gamma": 0.0062, "vega": 0.5775, "theta": -0.1969, "rho": -0.1615, "theo": 9.6447, "change": -8.47, "open": 13.42, "high": 13.42, "low": 8.94, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -46.6667, "prev_day_close": 18.1499996185303}, {"option": "MSFT260918C00465000", "bid": 34.45, "bid_size": 49.0, "ask": 36.1, "ask_size": 29.0, "iv": 0.3128, "open_interest": 1716.0, "volume": 484.0, "delta": 0.696, "gamma": 0.0065, "vega": 0.6055, "theta": -0.199, "rho": 0.3997, "theo": 35.1941, "change": 15.38, "open": 27.49, "high": 38.0, "low": 26.8, "tick": "down", "last_trade_price": 35.13, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 77.8734, "prev_day_close": 19.75}, {"option": "MSFT260918P00465000", "bid": 10.9, "bid_size": 102.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.3116, "open_interest": 181.0, "volume": 1114.0, "delta": -0.3072, "gamma": 0.0066, "vega": 0.6076, "theta": -0.2059, "rho": -0.1785, "theo": 11.1275, "change": -9.545, "open": 14.9, "high": 14.9, "low": 10.4, "tick": "no_change", "last_trade_price": 10.93, "last_trade_time": "2026-08-03T15:55:59", "percent_change": -46.6178, "prev_day_close": 20.4750003814697}, {"option": "MSFT260918C00470000", "bid": 31.45, "bid_size": 90.0, "ask": 32.45, "ask_size": 83.0, "iv": 0.3104, "open_interest": 21189.0, "volume": 1307.0, "delta": 0.6625, "gamma": 0.0068, "vega": 0.6321, "theta": -0.2072, "rho": 0.3826, "theo": 31.8652, "change": 14.52, "open": 22.65, "high": 34.75, "low": 22.65, "tick": "down", "last_trade_price": 31.87, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 83.6888, "prev_day_close": 17.3499994277954}, {"option": "MSFT260918P00470000", "bid": 12.5, "bid_size": 54.0, "ask": 13.1, "ask_size": 17.0, "iv": 0.309, "open_interest": 2768.0, "volume": 4370.0, "delta": -0.3413, "gamma": 0.0069, "vega": 0.6338, "theta": -0.2136, "rho": -0.1968, "theo": 12.7974, "change": -10.515, "open": 17.9, "high": 17.9, "low": 11.7, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-08-03T15:57:41", "percent_change": -45.2745, "prev_day_close": 23.2249994277954}, {"option": "MSFT260918C00475000", "bid": 28.2, "bid_size": 79.0, "ask": 29.35, "ask_size": 70.0, "iv": 0.3077, "open_interest": 2035.0, "volume": 385.0, "delta": 0.6274, "gamma": 0.0071, "vega": 0.6543, "theta": -0.2139, "rho": 0.3641, "theo": 28.7259, "change": 13.495, "open": 22.28, "high": 31.1, "low": 22.28, "tick": "no_change", "last_trade_price": 28.67, "last_trade_time": "2026-08-03T15:57:52", "percent_change": 88.9292, "prev_day_close": 15.1750001907349}, {"option": "MSFT260918P00475000", "bid": 14.3, "bid_size": 116.0, "ask": 14.9, "ask_size": 29.0, "iv": 0.306, "open_interest": 107.0, "volume": 729.0, "delta": -0.377, "gamma": 0.0072, "vega": 0.6556, "theta": -0.2199, "rho": -0.2148, "theo": 14.6557, "change": -11.37, "open": 19.0, "high": 19.0, "low": 13.55, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-08-03T15:57:35", "percent_change": -43.6468, "prev_day_close": 26.0499992370605}, {"option": "MSFT260918C00480000", "bid": 25.35, "bid_size": 39.0, "ask": 26.3, "ask_size": 24.0, "iv": 0.3062, "open_interest": 9951.0, "volume": 12827.0, "delta": 0.5908, "gamma": 0.0073, "vega": 0.6716, "theta": -0.2189, "rho": 0.3444, "theo": 25.7486, "change": 12.9, "open": 17.7, "high": 28.15, "low": 17.7, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 98.4733, "prev_day_close": 13.1000003814697}, {"option": "MSFT260918P00480000", "bid": 16.35, "bid_size": 71.0, "ask": 17.0, "ask_size": 40.0, "iv": 0.3045, "open_interest": 2188.0, "volume": 976.0, "delta": -0.4141, "gamma": 0.0075, "vega": 0.6722, "theta": -0.2245, "rho": -0.2341, "theo": 16.7163, "change": -13.075, "open": 19.6, "high": 20.0, "low": 15.35, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T15:48:40", "percent_change": -44.8158, "prev_day_close": 29.1749992370606}, {"option": "MSFT260918C00485000", "bid": 22.65, "bid_size": 66.0, "ask": 23.65, "ask_size": 75.0, "iv": 0.3056, "open_interest": 1165.0, "volume": 1059.0, "delta": 0.5536, "gamma": 0.0075, "vega": 0.6831, "theta": -0.2222, "rho": 0.3241, "theo": 23.0096, "change": 11.755, "open": 16.55, "high": 25.39, "low": 16.55, "tick": "up", "last_trade_price": 23.13, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 103.341, "prev_day_close": 11.375}, {"option": "MSFT260918P00485000", "bid": 18.7, "bid_size": 50.0, "ask": 19.35, "ask_size": 47.0, "iv": 0.3042, "open_interest": 55.0, "volume": 594.0, "delta": -0.452, "gamma": 0.0076, "vega": 0.683, "theta": -0.2274, "rho": -0.2517, "theo": 18.9768, "change": -13.515, "open": 20.52, "high": 21.57, "low": 17.45, "tick": "down", "last_trade_price": 18.91, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -41.6808, "prev_day_close": 32.4250001907349}, {"option": "MSFT260918C00490000", "bid": 20.1, "bid_size": 75.0, "ask": 20.8, "ask_size": 17.0, "iv": 0.3019, "open_interest": 6585.0, "volume": 3139.0, "delta": 0.5159, "gamma": 0.0076, "vega": 0.6887, "theta": -0.2234, "rho": 0.3032, "theo": 20.4704, "change": 10.625, "open": 13.68, "high": 22.7, "low": 12.51, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T15:59:09", "percent_change": 109.255, "prev_day_close": 9.72499990463257}, {"option": "MSFT260918P00490000", "bid": 21.1, "bid_size": 57.0, "ask": 21.7, "ask_size": 35.0, "iv": 0.3015, "open_interest": 960.0, "volume": 705.0, "delta": -0.4904, "gamma": 0.0078, "vega": 0.6878, "theta": -0.2282, "rho": -0.2705, "theo": 21.4445, "change": -14.725, "open": 26.0, "high": 26.0, "low": 19.67, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -40.8177, "prev_day_close": 36.0750007629394}, {"option": "MSFT260918C00495000", "bid": 17.75, "bid_size": 59.0, "ask": 18.45, "ask_size": 23.0, "iv": 0.3005, "open_interest": 880.0, "volume": 705.0, "delta": 0.4782, "gamma": 0.0076, "vega": 0.6884, "theta": -0.2228, "rho": 0.2821, "theo": 18.1318, "change": 9.71, "open": 12.21, "high": 20.0, "low": 12.21, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 116.287, "prev_day_close": 8.34999990463257}, {"option": "MSFT260918P00495000", "bid": 23.6, "bid_size": 51.0, "ask": 24.45, "ask_size": 52.0, "iv": 0.3001, "open_interest": 16.0, "volume": 142.0, "delta": -0.5287, "gamma": 0.0078, "vega": 0.6852, "theta": -0.227, "rho": -0.2854, "theo": 24.0796, "change": -16.275, "open": 23.95, "high": 25.97, "low": 22.25, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T15:47:30", "percent_change": -41.1244, "prev_day_close": 39.5750007629394}, {"option": "MSFT260918C00500000", "bid": 15.65, "bid_size": 63.0, "ask": 16.2, "ask_size": 30.0, "iv": 0.2987, "open_interest": 22979.0, "volume": 7295.0, "delta": 0.4412, "gamma": 0.0076, "vega": 0.6821, "theta": -0.2201, "rho": 0.261, "theo": 16.0005, "change": 9.005, "open": 10.55, "high": 18.0, "low": 10.05, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 128.185, "prev_day_close": 7.02499985694885}, {"option": "MSFT260918P00500000", "bid": 26.35, "bid_size": 72.0, "ask": 27.65, "ask_size": 69.0, "iv": 0.3006, "open_interest": 784.0, "volume": 527.0, "delta": -0.567, "gamma": 0.0078, "vega": 0.6784, "theta": -0.2238, "rho": -0.2987, "theo": 26.9459, "change": -16.625, "open": 28.1, "high": 29.21, "low": 24.84, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T15:54:54", "percent_change": -38.3728, "prev_day_close": 43.3249988555908}, {"option": "MSFT260918C00505000", "bid": 13.75, "bid_size": 13.0, "ask": 14.3, "ask_size": 37.0, "iv": 0.2986, "open_interest": 575.0, "volume": 336.0, "delta": 0.4042, "gamma": 0.0075, "vega": 0.67, "theta": -0.2157, "rho": 0.2399, "theo": 14.039, "change": 7.725, "open": 9.85, "high": 15.6, "low": 9.85, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T15:54:27", "percent_change": 127.16, "prev_day_close": 6.07500004768372}, {"option": "MSFT260918P00505000", "bid": 29.05, "bid_size": 37.0, "ask": 30.75, "ask_size": 22.0, "iv": 0.2972, "open_interest": 28.0, "volume": 11.0, "delta": -0.6047, "gamma": 0.0077, "vega": 0.6626, "theta": -0.2188, "rho": -0.3141, "theo": 30.0139, "change": -19.225, "open": 30.0, "high": 33.05, "low": 28.1, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-08-03T14:37:59", "percent_change": -40.495, "prev_day_close": 47.4750003814697}, {"option": "MSFT260918C00510000", "bid": 11.95, "bid_size": 76.0, "ask": 12.45, "ask_size": 41.0, "iv": 0.2973, "open_interest": 5568.0, "volume": 2932.0, "delta": 0.3685, "gamma": 0.0073, "vega": 0.6525, "theta": -0.2096, "rho": 0.2191, "theo": 12.2736, "change": 7.075, "open": 8.15, "high": 13.7, "low": 7.55, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 138.049, "prev_day_close": 5.125}, {"option": "MSFT260918P00510000", "bid": 32.25, "bid_size": 79.0, "ask": 34.15, "ask_size": 83.0, "iv": 0.2972, "open_interest": 362.0, "volume": 66.0, "delta": -0.6413, "gamma": 0.0075, "vega": 0.644, "theta": -0.212, "rho": -0.3213, "theo": 33.267, "change": -20.03, "open": 35.0, "high": 35.72, "low": 31.0, "tick": "down", "last_trade_price": 31.52, "last_trade_time": "2026-08-03T15:24:07", "percent_change": -38.8555, "prev_day_close": 51.5500011444092}, {"option": "MSFT260918C00515000", "bid": 10.4, "bid_size": 41.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.2981, "open_interest": 571.0, "volume": 781.0, "delta": 0.3342, "gamma": 0.007, "vega": 0.6305, "theta": -0.2019, "rho": 0.1993, "theo": 10.6861, "change": 6.725, "open": 6.4, "high": 12.0, "low": 6.4, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:47:33", "percent_change": 155.491, "prev_day_close": 4.32499980926514}, {"option": "MSFT260918P00515000", "bid": 35.8, "bid_size": 88.0, "ask": 37.6, "ask_size": 128.0, "iv": 0.2974, "open_interest": 30.0, "volume": 35.0, "delta": -0.6767, "gamma": 0.0072, "vega": 0.6178, "theta": -0.2036, "rho": -0.3341, "theo": 36.7096, "change": -20.275, "open": 36.15, "high": 37.2, "low": 33.95, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T15:00:15", "percent_change": -36.3514, "prev_day_close": 55.7749996185303}, {"option": "MSFT260918C00520000", "bid": 9.0, "bid_size": 63.0, "ask": 9.45, "ask_size": 46.0, "iv": 0.2967, "open_interest": 10844.0, "volume": 2752.0, "delta": 0.3016, "gamma": 0.0068, "vega": 0.6041, "theta": -0.1931, "rho": 0.18, "theo": 9.267, "change": 5.65, "open": 6.0, "high": 10.45, "low": 5.62, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:58:34", "percent_change": 159.155, "prev_day_close": 3.55000007152557}, {"option": "MSFT260918P00520000", "bid": 38.8, "bid_size": 81.0, "ask": 41.25, "ask_size": 147.0, "iv": 0.2921, "open_interest": 109.0, "volume": 25.0, "delta": -0.7104, "gamma": 0.007, "vega": 0.5892, "theta": -0.1938, "rho": -0.3378, "theo": 40.3194, "change": -20.825, "open": 40.0, "high": 40.0, "low": 37.75, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-08-03T15:00:15", "percent_change": -34.7518, "prev_day_close": 59.9250011444092}, {"option": "MSFT260918C00525000", "bid": 7.8, "bid_size": 47.0, "ask": 8.2, "ask_size": 54.0, "iv": 0.297, "open_interest": 1405.0, "volume": 852.0, "delta": 0.2707, "gamma": 0.0064, "vega": 0.5748, "theta": -0.1832, "rho": 0.162, "theo": 8.0068, "change": 4.935, "open": 3.95, "high": 9.02, "low": 3.95, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 162.603, "prev_day_close": 3.0349999666214}, {"option": "MSFT260918P00525000", "bid": 42.85, "bid_size": 66.0, "ask": 45.25, "ask_size": 93.0, "iv": 0.296, "open_interest": 5.0, "volume": 2.0, "delta": -0.7422, "gamma": 0.0066, "vega": 0.5556, "theta": -0.1828, "rho": -0.348, "theo": 44.0995, "change": -21.215, "open": 41.86, "high": 43.36, "low": 41.86, "tick": "up", "last_trade_price": 43.36, "last_trade_time": "2026-08-03T15:53:35", "percent_change": -32.8533, "prev_day_close": 64.5749988555908}, {"option": "MSFT260918C00530000", "bid": 6.7, "bid_size": 47.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.2971, "open_interest": 12259.0, "volume": 3778.0, "delta": 0.2419, "gamma": 0.006, "vega": 0.5425, "theta": -0.1725, "rho": 0.1448, "theo": 6.8946, "change": 4.295, "open": 3.75, "high": 7.85, "low": 3.4, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 166.151, "prev_day_close": 2.58500003814697}, {"option": "MSFT260918P00530000", "bid": 46.5, "bid_size": 38.0, "ask": 48.95, "ask_size": 32.0, "iv": 0.2908, "open_interest": 74.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0062, "vega": 0.5209, "theta": -0.1709, "rho": -0.3458, "theo": 48.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.91, "last_trade_time": "2026-07-31T10:29:16", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "MSFT260918C00535000", "bid": 5.75, "bid_size": 23.0, "ask": 6.05, "ask_size": 43.0, "iv": 0.2966, "open_interest": 376.0, "volume": 125.0, "delta": 0.2151, "gamma": 0.0057, "vega": 0.5089, "theta": -0.1614, "rho": 0.1291, "theo": 5.9193, "change": 3.745, "open": 4.0, "high": 6.7, "low": 4.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 173.782, "prev_day_close": 2.15499997138977}, {"option": "MSFT260918P00535000", "bid": 50.6, "bid_size": 32.0, "ask": 53.5, "ask_size": 32.0, "iv": 0.2957, "open_interest": 0.0, "volume": 5.0, "delta": -0.7994, "gamma": 0.0058, "vega": 0.4825, "theta": -0.1584, "rho": -0.3535, "theo": 52.0981, "change": -23.225, "open": 50.4, "high": 50.4, "low": 50.4, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-08-03T14:59:51", "percent_change": -31.545, "prev_day_close": 73.625}, {"option": "MSFT260918C00540000", "bid": 4.95, "bid_size": 33.0, "ask": 5.2, "ask_size": 45.0, "iv": 0.2973, "open_interest": 3828.0, "volume": 1128.0, "delta": 0.1906, "gamma": 0.0053, "vega": 0.4738, "theta": -0.1501, "rho": 0.1143, "theo": 5.0687, "change": 3.54, "open": 2.81, "high": 5.85, "low": 2.81, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:53:31", "percent_change": 201.136, "prev_day_close": 1.75999999046326}, {"option": "MSFT260918P00540000", "bid": 54.8, "bid_size": 33.0, "ask": 57.65, "ask_size": 31.0, "iv": 0.2954, "open_interest": 18.0, "volume": 1.0, "delta": -0.8247, "gamma": 0.0054, "vega": 0.4462, "theta": -0.1455, "rho": -0.347, "theo": 56.2921, "change": -23.7, "open": 54.9, "high": 54.9, "low": 54.9, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-08-03T09:53:01", "percent_change": -30.1527, "prev_day_close": 78.5999984741211}, {"option": "MSFT260918C00545000", "bid": 4.2, "bid_size": 40.0, "ask": 4.45, "ask_size": 37.0, "iv": 0.2974, "open_interest": 325.0, "volume": 1401.0, "delta": 0.1682, "gamma": 0.0049, "vega": 0.4389, "theta": -0.1388, "rho": 0.1011, "theo": 4.3315, "change": 2.83, "open": 2.46, "high": 4.87, "low": 2.35, "tick": "no_change", "last_trade_price": 4.31, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 191.216, "prev_day_close": 1.48000001907349}, {"option": "MSFT260918P00545000", "bid": 59.6, "bid_size": 35.0, "ask": 61.95, "ask_size": 33.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.005, "vega": 0.4054, "theta": -0.1325, "rho": -0.3514, "theo": 60.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "MSFT260918C00550000", "bid": 3.55, "bid_size": 50.0, "ask": 3.85, "ask_size": 40.0, "iv": 0.2982, "open_interest": 5770.0, "volume": 4041.0, "delta": 0.1479, "gamma": 0.0045, "vega": 0.4041, "theta": -0.1276, "rho": 0.0889, "theo": 3.6953, "change": 2.455, "open": 2.0, "high": 4.29, "low": 1.71, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 197.189, "prev_day_close": 1.24500000476837}, {"option": "MSFT260918P00550000", "bid": 63.55, "bid_size": 79.0, "ask": 66.05, "ask_size": 38.0, "iv": 0.2915, "open_interest": 25.0, "volume": 6.0, "delta": -0.8682, "gamma": 0.0045, "vega": 0.3717, "theta": -0.1196, "rho": -0.3416, "theo": 65.019, "change": -24.55, "open": 65.0, "high": 65.0, "low": 63.6, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-08-03T12:44:50", "percent_change": -27.8503, "prev_day_close": 88.1500015258789}, {"option": "MSFT260918C00555000", "bid": 3.0, "bid_size": 50.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.2988, "open_interest": 308.0, "volume": 179.0, "delta": 0.1298, "gamma": 0.0041, "vega": 0.3703, "theta": -0.1169, "rho": 0.078, "theo": 3.1493, "change": 2.1, "open": 1.69, "high": 3.55, "low": 1.69, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 200.0, "prev_day_close": 1.05000001192093}, {"option": "MSFT260918P00555000", "bid": 68.4, "bid_size": 35.0, "ask": 71.15, "ask_size": 31.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0041, "vega": 0.3305, "theta": -0.1068, "rho": -0.3472, "theo": 69.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "MSFT260918C00560000", "bid": 2.54, "bid_size": 83.0, "ask": 2.92, "ask_size": 181.0, "iv": 0.3011, "open_interest": 2569.0, "volume": 1882.0, "delta": 0.1136, "gamma": 0.0037, "vega": 0.3379, "theta": -0.1066, "rho": 0.0683, "theo": 2.6819, "change": 1.835, "open": 1.41, "high": 3.1, "low": 1.39, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 207.345, "prev_day_close": 0.884999990463257}, {"option": "MSFT260918P00560000", "bid": 72.7, "bid_size": 11.0, "ask": 75.4, "ask_size": 11.0, "iv": 0.2974, "open_interest": 12.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0037, "vega": 0.3006, "theta": -0.0947, "rho": -0.347, "theo": 74.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.8, "last_trade_time": "2026-06-25T15:41:17", "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "MSFT260918C00565000", "bid": 2.18, "bid_size": 85.0, "ask": 2.44, "ask_size": 119.0, "iv": 0.3016, "open_interest": 40.0, "volume": 119.0, "delta": 0.0992, "gamma": 0.0033, "vega": 0.3069, "theta": -0.0968, "rho": 0.0597, "theo": 2.284, "change": 1.63, "open": 1.3, "high": 2.59, "low": 1.3, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T15:43:50", "percent_change": 217.333, "prev_day_close": 0.75}, {"option": "MSFT260918P00565000", "bid": 77.35, "bid_size": 11.0, "ask": 80.35, "ask_size": 11.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0033, "vega": 0.2612, "theta": -0.0829, "rho": -0.3359, "theo": 78.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "MSFT260918C00570000", "bid": 1.89, "bid_size": 30.0, "ask": 2.07, "ask_size": 52.0, "iv": 0.3032, "open_interest": 1727.0, "volume": 223.0, "delta": 0.0866, "gamma": 0.003, "vega": 0.2783, "theta": -0.0878, "rho": 0.0521, "theo": 1.9454, "change": 1.375, "open": 1.05, "high": 2.22, "low": 1.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T15:44:30", "percent_change": 213.178, "prev_day_close": 0.645000010728836}, {"option": "MSFT260918P00570000", "bid": 82.05, "bid_size": 11.0, "ask": 84.75, "ask_size": 11.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0029, "vega": 0.2353, "theta": -0.072, "rho": -0.3361, "theo": 83.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.45, "last_trade_time": "2026-04-02T15:54:16", "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "MSFT260918C00575000", "bid": 1.61, "bid_size": 30.0, "ask": 1.78, "ask_size": 70.0, "iv": 0.3049, "open_interest": 48.0, "volume": 56.0, "delta": 0.0754, "gamma": 0.0027, "vega": 0.2512, "theta": -0.0794, "rho": 0.0453, "theo": 1.6586, "change": 1.175, "open": 1.56, "high": 1.88, "low": 1.41, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:14:06", "percent_change": 215.596, "prev_day_close": 0.544999986886978}, {"option": "MSFT260918P00575000", "bid": 86.8, "bid_size": 11.0, "ask": 89.9, "ask_size": 11.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0026, "vega": 0.2046, "theta": -0.0618, "rho": -0.3252, "theo": 88.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "MSFT260918C00580000", "bid": 1.35, "bid_size": 50.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.3065, "open_interest": 8991.0, "volume": 5178.0, "delta": 0.0658, "gamma": 0.0024, "vega": 0.2266, "theta": -0.0716, "rho": 0.0396, "theo": 1.4158, "change": 0.985, "open": 0.85, "high": 1.6, "low": 0.85, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:47:09", "percent_change": 211.828, "prev_day_close": 0.464999988675118}, {"option": "MSFT260918P00580000", "bid": 91.65, "bid_size": 11.0, "ask": 94.4, "ask_size": 11.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0023, "vega": 0.1794, "theta": -0.0523, "rho": -0.326, "theo": 93.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.5, "last_trade_time": "2026-06-26T10:04:08", "percent_change": 0.0, "prev_day_close": 117.324996948242}, {"option": "MSFT260918C00590000", "bid": 1.0, "bid_size": 41.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.3093, "open_interest": 2162.0, "volume": 1434.0, "delta": 0.05, "gamma": 0.0019, "vega": 0.1832, "theta": -0.0582, "rho": 0.03, "theo": 1.0376, "change": 0.755, "open": 0.83, "high": 1.17, "low": 0.63, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:20:04", "percent_change": 218.841, "prev_day_close": 0.344999998807907}, {"option": "MSFT260918P00590000", "bid": 101.35, "bid_size": 11.0, "ask": 104.45, "ask_size": 11.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0018, "vega": 0.134, "theta": -0.0363, "rho": -0.3107, "theo": 102.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.45, "last_trade_time": "2026-06-01T12:31:27", "percent_change": 0.0, "prev_day_close": 127.325000762939}, {"option": "MSFT260918C00600000", "bid": 0.73, "bid_size": 43.0, "ask": 0.83, "ask_size": 49.0, "iv": 0.3136, "open_interest": 5987.0, "volume": 938.0, "delta": 0.0382, "gamma": 0.0015, "vega": 0.148, "theta": -0.0473, "rho": 0.0229, "theo": 0.7683, "change": 0.515, "open": 0.3, "high": 0.87, "low": 0.3, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:51:12", "percent_change": 194.34, "prev_day_close": 0.264999993145466}, {"option": "MSFT260918P00600000", "bid": 111.15, "bid_size": 11.0, "ask": 114.25, "ask_size": 11.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0018, "vega": 0.1008, "theta": -0.0289, "rho": -0.2561, "theo": 112.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.8, "last_trade_time": "2026-06-01T14:01:05", "percent_change": 0.0, "prev_day_close": 137.175003051758}, {"option": "MSFT260918C00610000", "bid": 0.54, "bid_size": 25.0, "ask": 0.63, "ask_size": 57.0, "iv": 0.3182, "open_interest": 3068.0, "volume": 106.0, "delta": 0.0292, "gamma": 0.0012, "vega": 0.1194, "theta": -0.0383, "rho": 0.0175, "theo": 0.5724, "change": 0.32, "open": 0.48, "high": 0.6, "low": 0.48, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T13:30:27", "percent_change": 139.13, "prev_day_close": 0.230000004172325}, {"option": "MSFT260918P00610000", "bid": 120.5, "bid_size": 1.0, "ask": 124.35, "ask_size": 1.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0015, "vega": 0.0535, "theta": -0.0482, "rho": -0.1105, "theo": 122.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.41, "last_trade_time": "2026-06-24T12:43:28", "percent_change": 0.0, "prev_day_close": 147.450004577637}, {"option": "MSFT260918C00620000", "bid": 0.4, "bid_size": 9.0, "ask": 0.48, "ask_size": 53.0, "iv": 0.3229, "open_interest": 1205.0, "volume": 273.0, "delta": 0.0227, "gamma": 0.001, "vega": 0.0968, "theta": -0.0314, "rho": 0.0136, "theo": 0.4356, "change": 0.27, "open": 0.3, "high": 0.49, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:35:56", "percent_change": 150.0, "prev_day_close": 0.179999999701977}, {"option": "MSFT260918P00620000", "bid": 130.35, "bid_size": 1.0, "ask": 134.55, "ask_size": 10.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.001, "vega": 0.0318, "theta": -0.0532, "rho": -0.023, "theo": 132.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.89, "last_trade_time": "2026-06-01T14:01:04", "percent_change": 0.0, "prev_day_close": 157.425003051758}, {"option": "MSFT260918C00630000", "bid": 0.3, "bid_size": 22.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.3266, "open_interest": 686.0, "volume": 6.0, "delta": 0.0178, "gamma": 0.0008, "vega": 0.0792, "theta": -0.026, "rho": 0.0106, "theo": 0.3371, "change": 0.235, "open": 0.29, "high": 0.36, "low": 0.29, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:56:38", "percent_change": 188.0, "prev_day_close": 0.124999997206032}, {"option": "MSFT260918P00630000", "bid": 140.75, "bid_size": 10.0, "ask": 144.3, "ask_size": 1.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 142.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.1, "last_trade_time": "2026-06-01T13:58:47", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "MSFT260918C00640000", "bid": 0.19, "bid_size": 141.0, "ask": 0.33, "ask_size": 154.0, "iv": 0.3337, "open_interest": 1136.0, "volume": 11.0, "delta": 0.0142, "gamma": 0.0006, "vega": 0.0652, "theta": -0.0217, "rho": 0.0085, "theo": 0.2656, "change": 0.145, "open": 0.24, "high": 0.24, "low": 0.17, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T10:19:58", "percent_change": 170.588, "prev_day_close": 0.0849999990314245}, {"option": "MSFT260918P00640000", "bid": 150.55, "bid_size": 1.0, "ask": 154.4, "ask_size": 11.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 152.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.1, "last_trade_time": "2026-06-01T13:58:34", "percent_change": 0.0, "prev_day_close": 177.525001525879}, {"option": "MSFT260918C00650000", "bid": 0.16, "bid_size": 100.0, "ask": 0.23, "ask_size": 52.0, "iv": 0.3376, "open_interest": 3648.0, "volume": 162.0, "delta": 0.0115, "gamma": 0.0005, "vega": 0.0544, "theta": -0.0183, "rho": 0.0068, "theo": 0.2128, "change": 0.13, "open": 0.14, "high": 0.23, "low": 0.14, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:41:32", "percent_change": 130.0, "prev_day_close": 0.100000003352761}, {"option": "MSFT260918P00650000", "bid": 160.55, "bid_size": 1.0, "ask": 164.25, "ask_size": 1.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 162.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.05, "last_trade_time": "2026-06-01T12:31:59", "percent_change": 0.0, "prev_day_close": 187.450004577637}, {"option": "MSFT260918C00660000", "bid": 0.15, "bid_size": 1.0, "ask": 0.19, "ask_size": 76.0, "iv": 0.3474, "open_interest": 408.0, "volume": 31.0, "delta": 0.0094, "gamma": 0.0004, "vega": 0.0457, "theta": -0.0157, "rho": 0.0056, "theo": 0.1734, "change": 0.045, "open": 0.1, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T13:58:18", "percent_change": 39.1304, "prev_day_close": 0.115000003948808}, {"option": "MSFT260918P00660000", "bid": 170.75, "bid_size": 10.0, "ask": 174.25, "ask_size": 1.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 172.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.42, "last_trade_time": "2025-11-12T11:07:25", "percent_change": 0.0, "prev_day_close": 197.525001525879}, {"option": "MSFT260918C00670000", "bid": 0.06, "bid_size": 139.0, "ask": 0.15, "ask_size": 87.0, "iv": 0.3434, "open_interest": 484.0, "volume": 17.0, "delta": 0.0078, "gamma": 0.0003, "vega": 0.0388, "theta": -0.0135, "rho": 0.0046, "theo": 0.1433, "change": 0.065, "open": 0.12, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:54:58", "percent_change": 100.0, "prev_day_close": 0.0649999994784594}, {"option": "MSFT260918P00670000", "bid": 180.55, "bid_size": 1.0, "ask": 184.45, "ask_size": 1.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 182.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.07, "last_trade_time": "2025-10-31T15:46:40", "percent_change": 0.0, "prev_day_close": 207.275001525879}, {"option": "MSFT260918C00680000", "bid": 0.08, "bid_size": 33.0, "ask": 0.14, "ask_size": 168.0, "iv": 0.3593, "open_interest": 3254.0, "volume": 17.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.0332, "theta": -0.0118, "rho": 0.0038, "theo": 0.12, "change": 0.02, "open": 0.13, "high": 0.17, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:41:00", "percent_change": 20.0, "prev_day_close": 0.0999999986961484}, {"option": "MSFT260918P00680000", "bid": 190.55, "bid_size": 1.0, "ask": 194.3, "ask_size": 1.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 192.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.89, "last_trade_time": "2025-11-03T09:51:21", "percent_change": 0.0, "prev_day_close": 217.425003051758}, {"option": "MSFT260918C00700000", "bid": 0.04, "bid_size": 43.0, "ask": 0.1, "ask_size": 79.0, "iv": 0.3695, "open_interest": 1488.0, "volume": 21.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0249, "theta": -0.0091, "rho": 0.0028, "theo": 0.087, "change": 0.03, "open": 0.17, "high": 0.17, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 60.0, "prev_day_close": 0.0500000016763806}, {"option": "MSFT260918P00700000", "bid": 210.55, "bid_size": 10.0, "ask": 214.3, "ask_size": 1.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 212.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.0, "last_trade_time": "2025-07-17T12:17:05", "percent_change": 0.0, "prev_day_close": 237.474998474121}, {"option": "MSFT260918C00720000", "bid": 0.01, "bid_size": 13.0, "ask": 0.14, "ask_size": 34.0, "iv": 0.3978, "open_interest": 429.0, "volume": 7.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0191, "theta": -0.0072, "rho": 0.002, "theo": 0.0653, "change": -0.035, "open": 0.01, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T12:42:34", "percent_change": -20.0, "prev_day_close": 0.175000001676381}, {"option": "MSFT260918P00720000", "bid": 230.55, "bid_size": 1.0, "ask": 234.35, "ask_size": 10.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 232.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.524993896484}, {"option": "MSFT260918C00740000", "bid": 0.02, "bid_size": 13.0, "ask": 0.11, "ask_size": 73.0, "iv": 0.4168, "open_interest": 1438.0, "volume": 13.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.015, "theta": -0.0059, "rho": 0.0016, "theo": 0.0503, "change": -0.045, "open": 0.15, "high": 0.16, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:54:20", "percent_change": -42.8571, "prev_day_close": 0.105000001378357}, {"option": "MSFT260918P00740000", "bid": 250.55, "bid_size": 1.0, "ask": 254.45, "ask_size": 11.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 252.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.9, "last_trade_time": "2025-08-04T12:23:28", "percent_change": 0.0, "prev_day_close": 277.449996948242}, {"option": "MSFT260918C00760000", "bid": 0.03, "bid_size": 12.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4216, "open_interest": 2352.0, "volume": 49.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.012, "theta": -0.0048, "rho": 0.0012, "theo": 0.0395, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:25:50", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260918P00760000", "bid": 270.55, "bid_size": 1.0, "ask": 274.35, "ask_size": 1.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 272.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.350006103516}, {"option": "MSFT260918C00780000", "bid": 0.01, "bid_size": 10.0, "ask": 0.08, "ask_size": 77.0, "iv": 0.4484, "open_interest": 1131.0, "volume": 54.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0097, "theta": -0.004, "rho": 0.001, "theo": 0.0316, "change": -0.055, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:30:24", "percent_change": -57.8947, "prev_day_close": 0.0949999988079071}, {"option": "MSFT260918P00780000", "bid": 290.55, "bid_size": 10.0, "ask": 294.25, "ask_size": 1.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 292.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.524993896484}, {"option": "MSFT260918C00800000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.4475, "open_interest": 10308.0, "volume": 65.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0034, "rho": 0.0008, "theo": 0.0256, "change": 0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:47:12", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "MSFT260918P00800000", "bid": 310.75, "bid_size": 10.0, "ask": 314.25, "ask_size": 1.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 312.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.9, "last_trade_time": "2026-03-10T13:26:34", "percent_change": 0.0, "prev_day_close": 337.449996948242}, {"option": "MSFT261016C00210000", "bid": 276.65, "bid_size": 1.0, "ask": 280.5, "ask_size": 1.0, "iv": 0.7397, "open_interest": 22.0, "volume": 4.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0116, "theta": 0.0, "rho": 0.4317, "theo": 278.4717, "change": 22.175, "open": 275.05, "high": 275.7, "low": 275.05, "tick": "up", "last_trade_price": 275.7, "last_trade_time": "2026-08-03T11:24:37", "percent_change": 8.74667, "prev_day_close": 253.525001525879}, {"option": "MSFT261016P00210000", "bid": 0.01, "bid_size": 25.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.7169, "open_interest": 294.0, "volume": 2.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0116, "theta": -0.0049, "rho": -0.0017, "theo": 0.0703, "change": -0.09, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:41:30", "percent_change": -64.2857, "prev_day_close": 0.139999999664724}, {"option": "MSFT261016C00220000", "bid": 266.75, "bid_size": 1.0, "ask": 270.6, "ask_size": 1.0, "iv": 0.7053, "open_interest": 5.0, "volume": 4.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0137, "theta": 0.0, "rho": 0.4519, "theo": 268.5747, "change": 26.575, "open": 265.45, "high": 270.4, "low": 265.45, "tick": "up", "last_trade_price": 270.4, "last_trade_time": "2026-08-03T15:52:48", "percent_change": 10.8992, "prev_day_close": 243.824996948242}, {"option": "MSFT261016P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 27.0, "iv": 0.6347, "open_interest": 268.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0137, "theta": -0.0056, "rho": -0.002, "theo": 0.0818, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:57:36", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "MSFT261016C00230000", "bid": 256.85, "bid_size": 1.0, "ask": 260.7, "ask_size": 1.0, "iv": 0.6722, "open_interest": 10.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0161, "theta": 0.0, "rho": 0.4722, "theo": 258.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.55, "last_trade_time": "2026-07-31T13:25:53", "percent_change": 0.0, "prev_day_close": 233.975006103516}, {"option": "MSFT261016P00230000", "bid": 0.05, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.7928, "open_interest": 1549.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0162, "theta": -0.0063, "rho": -0.0024, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T11:57:34", "percent_change": 0.0, "prev_day_close": 0.240000003948808}, {"option": "MSFT261016C00240000", "bid": 246.65, "bid_size": 1.0, "ask": 250.8, "ask_size": 1.0, "iv": 0.5768, "open_interest": 4.0, "volume": 2.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.019, "theta": 0.0, "rho": 0.4923, "theo": 248.7878, "change": 24.4, "open": 248.4, "high": 248.4, "low": 248.4, "tick": "no_change", "last_trade_price": 248.4, "last_trade_time": "2026-08-03T11:38:49", "percent_change": 10.8929, "prev_day_close": 224.0}, {"option": "MSFT261016P00240000", "bid": 0.01, "bid_size": 13.0, "ask": 0.32, "ask_size": 40.0, "iv": 0.6266, "open_interest": 316.0, "volume": 4.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.019, "theta": -0.0072, "rho": -0.0028, "theo": 0.112, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:47:48", "percent_change": -8.33333, "prev_day_close": 0.120000001974404}, {"option": "MSFT261016C00250000", "bid": 237.0, "bid_size": 1.0, "ask": 240.95, "ask_size": 1.0, "iv": 0.6091, "open_interest": 118.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0224, "theta": 0.0, "rho": 0.5123, "theo": 238.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.95, "last_trade_time": "2026-07-31T13:29:08", "percent_change": 0.0, "prev_day_close": 214.275001525879}, {"option": "MSFT261016P00250000", "bid": 0.01, "bid_size": 17.0, "ask": 0.34, "ask_size": 41.0, "iv": 0.5972, "open_interest": 924.0, "volume": 11.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0226, "theta": -0.0082, "rho": -0.0034, "theo": 0.1318, "change": -0.05, "open": 0.17, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T11:35:54", "percent_change": -31.25, "prev_day_close": 0.160000001080334}, {"option": "MSFT261016C00260000", "bid": 227.15, "bid_size": 1.0, "ask": 230.95, "ask_size": 1.0, "iv": 0.5708, "open_interest": 10.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0267, "theta": 0.0, "rho": 0.5322, "theo": 229.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 205.2, "last_trade_time": "2026-07-31T13:30:25", "percent_change": 0.0, "prev_day_close": 204.224998474121}, {"option": "MSFT261016P00260000", "bid": 0.07, "bid_size": 20.0, "ask": 0.16, "ask_size": 21.0, "iv": 0.5397, "open_interest": 337.0, "volume": 17.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0268, "theta": -0.0094, "rho": -0.0041, "theo": 0.1562, "change": -0.02, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:42:35", "percent_change": -12.5, "prev_day_close": 0.159999996423721}, {"option": "MSFT261016C00270000", "bid": 217.35, "bid_size": 1.0, "ask": 221.15, "ask_size": 1.0, "iv": 0.5696, "open_interest": 27.0, "volume": 2.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0317, "theta": 0.0, "rho": 0.5519, "theo": 219.1364, "change": 21.575, "open": 215.9, "high": 215.9, "low": 215.85, "tick": "down", "last_trade_price": 215.85, "last_trade_time": "2026-08-03T11:23:51", "percent_change": 11.1054, "prev_day_close": 194.275001525879}, {"option": "MSFT261016P00270000", "bid": 0.08, "bid_size": 143.0, "ask": 0.28, "ask_size": 240.0, "iv": 0.5356, "open_interest": 1458.0, "volume": 16.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0318, "theta": -0.0108, "rho": -0.005, "theo": 0.1863, "change": -0.01, "open": 0.23, "high": 0.23, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T10:52:35", "percent_change": -5.26316, "prev_day_close": 0.190000002272427}, {"option": "MSFT261016C00280000", "bid": 207.4, "bid_size": 1.0, "ask": 211.35, "ask_size": 1.0, "iv": 0.528, "open_interest": 28.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0379, "theta": 0.0, "rho": 0.5714, "theo": 209.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.2, "last_trade_time": "2026-07-31T13:37:27", "percent_change": 0.0, "prev_day_close": 184.550003051758}, {"option": "MSFT261016P00280000", "bid": 0.18, "bid_size": 18.0, "ask": 0.32, "ask_size": 180.0, "iv": 0.5257, "open_interest": 1008.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0381, "theta": -0.0124, "rho": -0.0061, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-31T10:31:39", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "MSFT261016C00285000", "bid": 202.5, "bid_size": 10.0, "ask": 206.35, "ask_size": 10.0, "iv": 0.5305, "open_interest": 6.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0415, "theta": 0.0, "rho": 0.581, "theo": 204.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.5, "last_trade_time": "2026-07-31T12:20:55", "percent_change": 0.0, "prev_day_close": 179.674995422363}, {"option": "MSFT261016P00285000", "bid": 0.18, "bid_size": 61.0, "ask": 0.31, "ask_size": 145.0, "iv": 0.5093, "open_interest": 189.0, "volume": 3.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0418, "theta": -0.0134, "rho": -0.0067, "theo": 0.2459, "change": -0.025, "open": 0.25, "high": 0.29, "low": 0.23, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T11:38:57", "percent_change": -7.93651, "prev_day_close": 0.315000011585653}, {"option": "MSFT261016C00290000", "bid": 197.55, "bid_size": 10.0, "ask": 201.35, "ask_size": 10.0, "iv": 0.5109, "open_interest": 25.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0455, "theta": 0.0, "rho": 0.5906, "theo": 199.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.7, "last_trade_time": "2026-07-31T12:53:22", "percent_change": 0.0, "prev_day_close": 174.775001525879}, {"option": "MSFT261016P00290000", "bid": 0.1, "bid_size": 115.0, "ask": 0.34, "ask_size": 121.0, "iv": 0.488, "open_interest": 1427.0, "volume": 6.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0457, "theta": -0.0144, "rho": -0.0074, "theo": 0.271, "change": -0.125, "open": 0.31, "high": 0.31, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T11:38:57", "percent_change": -35.2113, "prev_day_close": 0.354999989271164}, {"option": "MSFT261016C00295000", "bid": 192.6, "bid_size": 1.0, "ask": 196.55, "ask_size": 1.0, "iv": 0.5107, "open_interest": 92.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0499, "theta": 0.0, "rho": 0.6, "theo": 194.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.7, "last_trade_time": "2026-07-31T13:25:19", "percent_change": 0.0, "prev_day_close": 169.875}, {"option": "MSFT261016P00295000", "bid": 0.25, "bid_size": 33.0, "ask": 0.32, "ask_size": 13.0, "iv": 0.4889, "open_interest": 2545.0, "volume": 5.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.05, "theta": -0.0156, "rho": -0.0083, "theo": 0.2991, "change": -0.09, "open": 0.36, "high": 0.36, "low": 0.26, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T13:13:19", "percent_change": -22.5, "prev_day_close": 0.400000005960464}, {"option": "MSFT261016C00300000", "bid": 187.85, "bid_size": 10.0, "ask": 191.2, "ask_size": 10.0, "iv": 0.4777, "open_interest": 291.0, "volume": 10.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0547, "theta": 0.0, "rho": 0.6093, "theo": 189.5545, "change": 24.535, "open": 185.03, "high": 189.51, "low": 184.53, "tick": "up", "last_trade_price": 189.51, "last_trade_time": "2026-08-03T11:43:52", "percent_change": 14.872, "prev_day_close": 164.974998474121}, {"option": "MSFT261016P00300000", "bid": 0.29, "bid_size": 38.0, "ask": 0.37, "ask_size": 40.0, "iv": 0.4834, "open_interest": 11998.0, "volume": 128.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0549, "theta": -0.0168, "rho": -0.0092, "theo": 0.3307, "change": -0.165, "open": 0.36, "high": 0.42, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:29:27", "percent_change": -35.4839, "prev_day_close": 0.465000003576279}, {"option": "MSFT261016C00305000", "bid": 182.8, "bid_size": 10.0, "ask": 186.6, "ask_size": 10.0, "iv": 0.486, "open_interest": 116.0, "volume": 5.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0601, "theta": 0.0, "rho": 0.6186, "theo": 184.6358, "change": 26.105, "open": 186.13, "high": 186.13, "low": 186.13, "tick": "up", "last_trade_price": 186.13, "last_trade_time": "2026-08-03T12:34:51", "percent_change": 16.3131, "prev_day_close": 160.025001525879}, {"option": "MSFT261016P00305000", "bid": 0.35, "bid_size": 17.0, "ask": 0.43, "ask_size": 101.0, "iv": 0.4793, "open_interest": 1487.0, "volume": 1.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0606, "theta": -0.0182, "rho": -0.0102, "theo": 0.3663, "change": -0.17, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T11:08:48", "percent_change": -31.4815, "prev_day_close": 0.53999999165535}, {"option": "MSFT261016C00310000", "bid": 177.7, "bid_size": 10.0, "ask": 181.75, "ask_size": 10.0, "iv": 0.4678, "open_interest": 84.0, "volume": 5.0, "delta": 0.9883, "gamma": 0.0003, "vega": 0.0661, "theta": -0.0015, "rho": 0.6276, "theo": 179.7216, "change": 26.005, "open": 181.23, "high": 181.23, "low": 181.23, "tick": "up", "last_trade_price": 181.23, "last_trade_time": "2026-08-03T12:34:51", "percent_change": 16.7531, "prev_day_close": 155.224998474121}, {"option": "MSFT261016P00310000", "bid": 0.38, "bid_size": 69.0, "ask": 0.48, "ask_size": 107.0, "iv": 0.4709, "open_interest": 3175.0, "volume": 12.0, "delta": -0.0113, "gamma": 0.0003, "vega": 0.0665, "theta": -0.0197, "rho": -0.0114, "theo": 0.4068, "change": -0.17, "open": 0.4, "high": 0.51, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:54:10", "percent_change": -28.3333, "prev_day_close": 0.599999994039536}, {"option": "MSFT261016C00315000", "bid": 172.9, "bid_size": 11.0, "ask": 176.9, "ask_size": 10.0, "iv": 0.4416, "open_interest": 23.0, "volume": 3.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.0728, "theta": -0.0036, "rho": 0.6365, "theo": 174.8126, "change": 20.025, "open": 176.03, "high": 176.03, "low": 170.45, "tick": "down", "last_trade_price": 170.45, "last_trade_time": "2026-08-03T11:03:25", "percent_change": 13.3123, "prev_day_close": 150.425003051758}, {"option": "MSFT261016P00315000", "bid": 0.42, "bid_size": 20.0, "ask": 0.51, "ask_size": 24.0, "iv": 0.4612, "open_interest": 4462.0, "volume": 14.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.073, "theta": -0.0214, "rho": -0.0127, "theo": 0.4525, "change": -0.16, "open": 0.56, "high": 0.58, "low": 0.43, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T12:25:06", "percent_change": -24.6154, "prev_day_close": 0.650000005960464}, {"option": "MSFT261016C00320000", "bid": 168.1, "bid_size": 10.0, "ask": 171.8, "ask_size": 10.0, "iv": 0.4571, "open_interest": 221.0, "volume": 6.0, "delta": 0.9855, "gamma": 0.0004, "vega": 0.08, "theta": -0.0059, "rho": 0.6453, "theo": 169.9097, "change": 26.945, "open": 160.85, "high": 172.42, "low": 160.85, "tick": "no_change", "last_trade_price": 172.42, "last_trade_time": "2026-08-03T15:28:46", "percent_change": 18.5221, "prev_day_close": 145.474998474121}, {"option": "MSFT261016P00320000", "bid": 0.5, "bid_size": 13.0, "ask": 0.57, "ask_size": 13.0, "iv": 0.4558, "open_interest": 6546.0, "volume": 72.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.0803, "theta": -0.0232, "rho": -0.0142, "theo": 0.504, "change": -0.28, "open": 0.9, "high": 0.9, "low": 0.42, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:44:24", "percent_change": -35.8974, "prev_day_close": 0.780000001192093}, {"option": "MSFT261016C00325000", "bid": 163.1, "bid_size": 10.0, "ask": 167.15, "ask_size": 1.0, "iv": 0.4571, "open_interest": 64.0, "volume": 2.0, "delta": 0.9839, "gamma": 0.0004, "vega": 0.088, "theta": -0.0083, "rho": 0.6538, "theo": 165.0134, "change": 26.675, "open": 167.1, "high": 167.1, "low": 167.1, "tick": "up", "last_trade_price": 167.1, "last_trade_time": "2026-08-03T15:24:06", "percent_change": 18.9959, "prev_day_close": 140.425003051758}, {"option": "MSFT261016P00325000", "bid": 0.54, "bid_size": 17.0, "ask": 0.62, "ask_size": 2.0, "iv": 0.4466, "open_interest": 1853.0, "volume": 120.0, "delta": -0.0157, "gamma": 0.0004, "vega": 0.0886, "theta": -0.0251, "rho": -0.0159, "theo": 0.5623, "change": -0.215, "open": 0.65, "high": 0.65, "low": 0.51, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:54:30", "percent_change": -25.4438, "prev_day_close": 0.844999998807907}, {"option": "MSFT261016C00330000", "bid": 158.35, "bid_size": 1.0, "ask": 162.1, "ask_size": 1.0, "iv": 0.4477, "open_interest": 148.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0004, "vega": 0.0969, "theta": -0.011, "rho": 0.6622, "theo": 160.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.13, "last_trade_time": "2026-07-31T15:13:07", "percent_change": 0.0, "prev_day_close": 135.550003051758}, {"option": "MSFT261016P00330000", "bid": 0.6, "bid_size": 14.0, "ask": 0.69, "ask_size": 1.0, "iv": 0.439, "open_interest": 2719.0, "volume": 27.0, "delta": -0.0176, "gamma": 0.0004, "vega": 0.0977, "theta": -0.0273, "rho": -0.0177, "theo": 0.6285, "change": -0.415, "open": 0.77, "high": 0.77, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T14:29:56", "percent_change": -41.2935, "prev_day_close": 1.00499996542931}, {"option": "MSFT261016C00335000", "bid": 153.45, "bid_size": 10.0, "ask": 157.1, "ask_size": 1.0, "iv": 0.4332, "open_interest": 35.0, "volume": 2.0, "delta": 0.9799, "gamma": 0.0005, "vega": 0.1068, "theta": -0.0138, "rho": 0.6702, "theo": 155.2448, "change": 25.875, "open": 156.95, "high": 156.95, "low": 156.95, "tick": "no_change", "last_trade_price": 156.95, "last_trade_time": "2026-08-03T15:52:56", "percent_change": 19.7406, "prev_day_close": 131.074996948242}, {"option": "MSFT261016P00335000", "bid": 0.66, "bid_size": 50.0, "ask": 0.77, "ask_size": 1.0, "iv": 0.4314, "open_interest": 1620.0, "volume": 28.0, "delta": -0.0197, "gamma": 0.0005, "vega": 0.1073, "theta": -0.0296, "rho": -0.0198, "theo": 0.7035, "change": -0.49, "open": 0.78, "high": 0.85, "low": 0.66, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T14:07:17", "percent_change": -41.8803, "prev_day_close": 1.16999995708466}, {"option": "MSFT261016C00340000", "bid": 148.9, "bid_size": 77.0, "ask": 151.9, "ask_size": 39.0, "iv": 0.4257, "open_interest": 126.0, "volume": 3.0, "delta": 0.9775, "gamma": 0.0006, "vega": 0.1176, "theta": -0.0168, "rho": 0.678, "theo": 150.3749, "change": 23.97, "open": 145.85, "high": 149.97, "low": 145.8, "tick": "up", "last_trade_price": 149.97, "last_trade_time": "2026-08-03T12:25:59", "percent_change": 19.0238, "prev_day_close": 126.0}, {"option": "MSFT261016P00340000", "bid": 0.82, "bid_size": 2.0, "ask": 0.91, "ask_size": 13.0, "iv": 0.43, "open_interest": 1971.0, "volume": 271.0, "delta": -0.0221, "gamma": 0.0006, "vega": 0.1181, "theta": -0.0321, "rho": -0.0223, "theo": 0.7883, "change": -0.47, "open": 0.99, "high": 1.01, "low": 0.73, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T15:56:27", "percent_change": -36.4341, "prev_day_close": 1.29000002145767}, {"option": "MSFT261016C00345000", "bid": 144.45, "bid_size": 11.0, "ask": 147.05, "ask_size": 11.0, "iv": 0.4344, "open_interest": 149.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0006, "vega": 0.1293, "theta": -0.02, "rho": 0.6854, "theo": 145.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.1, "last_trade_time": "2026-07-31T13:39:10", "percent_change": 0.0, "prev_day_close": 121.149997711182}, {"option": "MSFT261016P00345000", "bid": 0.87, "bid_size": 32.0, "ask": 0.96, "ask_size": 1.0, "iv": 0.4192, "open_interest": 1871.0, "volume": 129.0, "delta": -0.0248, "gamma": 0.0006, "vega": 0.1304, "theta": -0.0349, "rho": -0.025, "theo": 0.8843, "change": -0.585, "open": 1.08, "high": 1.08, "low": 0.82, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:41:07", "percent_change": -39.1304, "prev_day_close": 1.49500000476837}, {"option": "MSFT261016C00350000", "bid": 139.4, "bid_size": 203.0, "ask": 142.2, "ask_size": 58.0, "iv": 0.4195, "open_interest": 412.0, "volume": 25.0, "delta": 0.9718, "gamma": 0.0007, "vega": 0.1424, "theta": -0.0235, "rho": 0.6925, "theo": 140.67, "change": 23.42, "open": 132.24, "high": 142.65, "low": 132.24, "tick": "no_change", "last_trade_price": 139.82, "last_trade_time": "2026-08-03T10:46:02", "percent_change": 20.1203, "prev_day_close": 116.399997711182}, {"option": "MSFT261016P00350000", "bid": 0.98, "bid_size": 63.0, "ask": 1.08, "ask_size": 7.0, "iv": 0.4129, "open_interest": 5070.0, "volume": 239.0, "delta": -0.0278, "gamma": 0.0007, "vega": 0.1434, "theta": -0.0379, "rho": -0.028, "theo": 0.9937, "change": -0.65, "open": 1.2, "high": 1.21, "low": 0.9, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -38.6905, "prev_day_close": 1.68000000715256}, {"option": "MSFT261016C00355000", "bid": 134.5, "bid_size": 97.0, "ask": 137.35, "ask_size": 25.0, "iv": 0.4097, "open_interest": 431.0, "volume": 5.0, "delta": 0.9684, "gamma": 0.0008, "vega": 0.1568, "theta": -0.0272, "rho": 0.6991, "theo": 135.8385, "change": 25.6, "open": 130.65, "high": 137.25, "low": 130.65, "tick": "up", "last_trade_price": 137.25, "last_trade_time": "2026-08-03T15:07:00", "percent_change": 22.9288, "prev_day_close": 111.649997711182}, {"option": "MSFT261016P00355000", "bid": 1.08, "bid_size": 76.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.4055, "open_interest": 1843.0, "volume": 328.0, "delta": -0.0313, "gamma": 0.0008, "vega": 0.1574, "theta": -0.0411, "rho": -0.0313, "theo": 1.1177, "change": -0.67, "open": 1.48, "high": 1.48, "low": 1.04, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T15:54:30", "percent_change": -36.0215, "prev_day_close": 1.85999995470047}, {"option": "MSFT261016C00360000", "bid": 129.7, "bid_size": 103.0, "ask": 132.55, "ask_size": 47.0, "iv": 0.4039, "open_interest": 1348.0, "volume": 258.0, "delta": 0.9646, "gamma": 0.0009, "vega": 0.1723, "theta": -0.0312, "rho": 0.7053, "theo": 131.0238, "change": 25.89, "open": 120.28, "high": 133.1, "low": 120.28, "tick": "up", "last_trade_price": 132.84, "last_trade_time": "2026-08-03T15:42:54", "percent_change": 24.2076, "prev_day_close": 106.950000762939}, {"option": "MSFT261016P00360000", "bid": 1.2, "bid_size": 88.0, "ask": 1.34, "ask_size": 20.0, "iv": 0.3986, "open_interest": 4063.0, "volume": 1740.0, "delta": -0.0351, "gamma": 0.0009, "vega": 0.1732, "theta": -0.0446, "rho": -0.0353, "theo": 1.258, "change": -0.845, "open": 1.48, "high": 1.48, "low": 1.19, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-08-03T15:52:11", "percent_change": -40.1425, "prev_day_close": 2.10500001907349}, {"option": "MSFT261016C00365000", "bid": 125.1, "bid_size": 52.0, "ask": 127.75, "ask_size": 40.0, "iv": 0.4024, "open_interest": 303.0, "volume": 11.0, "delta": 0.9604, "gamma": 0.001, "vega": 0.1892, "theta": -0.0354, "rho": 0.7111, "theo": 126.2277, "change": 22.62, "open": 115.53, "high": 125.5, "low": 115.53, "tick": "up", "last_trade_price": 124.87, "last_trade_time": "2026-08-03T12:01:59", "percent_change": 22.1222, "prev_day_close": 102.25}, {"option": "MSFT261016P00365000", "bid": 1.36, "bid_size": 67.0, "ask": 1.51, "ask_size": 38.0, "iv": 0.3929, "open_interest": 2313.0, "volume": 58.0, "delta": -0.0394, "gamma": 0.001, "vega": 0.191, "theta": -0.0484, "rho": -0.0395, "theo": 1.4176, "change": -0.945, "open": 1.78, "high": 2.16, "low": 1.4, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T12:25:50", "percent_change": -39.4572, "prev_day_close": 2.39499998092651}, {"option": "MSFT261016C00370000", "bid": 119.85, "bid_size": 159.0, "ask": 123.0, "ask_size": 38.0, "iv": 0.3848, "open_interest": 1059.0, "volume": 21.0, "delta": 0.9555, "gamma": 0.0011, "vega": 0.2079, "theta": -0.0399, "rho": 0.7161, "theo": 121.4531, "change": 24.565, "open": 124.5, "high": 124.5, "low": 116.04, "tick": "down", "last_trade_price": 122.24, "last_trade_time": "2026-08-03T15:11:41", "percent_change": 25.1497, "prev_day_close": 97.6750030517578}, {"option": "MSFT261016P00370000", "bid": 1.5, "bid_size": 112.0, "ask": 1.69, "ask_size": 44.0, "iv": 0.3859, "open_interest": 3197.0, "volume": 240.0, "delta": -0.0443, "gamma": 0.0011, "vega": 0.209, "theta": -0.0525, "rho": -0.0442, "theo": 1.5995, "change": -1.155, "open": 1.96, "high": 1.96, "low": 1.49, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T15:40:26", "percent_change": -42.8571, "prev_day_close": 2.6949999332428}, {"option": "MSFT261016C00375000", "bid": 115.45, "bid_size": 37.0, "ask": 118.0, "ask_size": 28.0, "iv": 0.386, "open_interest": 1218.0, "volume": 27.0, "delta": 0.9501, "gamma": 0.0012, "vega": 0.228, "theta": -0.0448, "rho": 0.7205, "theo": 116.7032, "change": 25.675, "open": 106.22, "high": 119.67, "low": 106.22, "tick": "down", "last_trade_price": 118.8, "last_trade_time": "2026-08-03T15:28:56", "percent_change": 27.5705, "prev_day_close": 93.125}, {"option": "MSFT261016P00375000", "bid": 1.75, "bid_size": 97.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.3814, "open_interest": 1880.0, "volume": 264.0, "delta": -0.0498, "gamma": 0.0012, "vega": 0.2292, "theta": -0.0569, "rho": -0.0498, "theo": 1.8054, "change": -1.26, "open": 2.1, "high": 2.1, "low": 1.65, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T15:54:20", "percent_change": -40.7767, "prev_day_close": 3.0900000333786}, {"option": "MSFT261016C00380000", "bid": 110.95, "bid_size": 91.0, "ask": 113.55, "ask_size": 67.0, "iv": 0.3859, "open_interest": 2100.0, "volume": 81.0, "delta": 0.9441, "gamma": 0.0014, "vega": 0.2496, "theta": -0.0499, "rho": 0.7243, "theo": 111.9811, "change": 25.58, "open": 114.4, "high": 114.5, "low": 107.91, "tick": "down", "last_trade_price": 114.08, "last_trade_time": "2026-08-03T15:28:56", "percent_change": 28.904, "prev_day_close": 88.5}, {"option": "MSFT261016P00380000", "bid": 2.02, "bid_size": 20.0, "ask": 2.13, "ask_size": 58.0, "iv": 0.3765, "open_interest": 5542.0, "volume": 954.0, "delta": -0.0559, "gamma": 0.0014, "vega": 0.2519, "theta": -0.0616, "rho": -0.0558, "theo": 2.0394, "change": -1.435, "open": 2.97, "high": 2.97, "low": 1.87, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -41.295, "prev_day_close": 3.47499990463257}, {"option": "MSFT261016C00385000", "bid": 106.25, "bid_size": 61.0, "ask": 108.8, "ask_size": 37.0, "iv": 0.3785, "open_interest": 1429.0, "volume": 27.0, "delta": 0.9373, "gamma": 0.0015, "vega": 0.2732, "theta": -0.0553, "rho": 0.7272, "theo": 107.2904, "change": 23.95, "open": 96.92, "high": 111.04, "low": 96.92, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-08-03T15:50:29", "percent_change": 28.4949, "prev_day_close": 84.0499992370606}, {"option": "MSFT261016P00385000", "bid": 2.22, "bid_size": 90.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.37, "open_interest": 1819.0, "volume": 1011.0, "delta": -0.0628, "gamma": 0.0015, "vega": 0.275, "theta": -0.0666, "rho": -0.0623, "theo": 2.3068, "change": -1.71, "open": 2.51, "high": 2.62, "low": 2.17, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:30:48", "percent_change": -43.2911, "prev_day_close": 3.94999992847443}, {"option": "MSFT261016C00390000", "bid": 101.45, "bid_size": 70.0, "ask": 104.25, "ask_size": 46.0, "iv": 0.372, "open_interest": 2816.0, "volume": 87.0, "delta": 0.9297, "gamma": 0.0017, "vega": 0.2986, "theta": -0.0611, "rho": 0.7292, "theo": 102.636, "change": 24.775, "open": 92.01, "high": 104.8, "low": 92.01, "tick": "down", "last_trade_price": 104.2, "last_trade_time": "2026-08-03T15:38:36", "percent_change": 31.193, "prev_day_close": 79.4249992370606}, {"option": "MSFT261016P00390000", "bid": 2.51, "bid_size": 52.0, "ask": 2.71, "ask_size": 46.0, "iv": 0.3648, "open_interest": 4977.0, "volume": 361.0, "delta": -0.0705, "gamma": 0.0017, "vega": 0.3001, "theta": -0.072, "rho": -0.0701, "theo": 2.6094, "change": -1.885, "open": 3.2, "high": 3.2, "low": 2.45, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -42.1229, "prev_day_close": 4.47499990463257}, {"option": "MSFT261016C00395000", "bid": 96.8, "bid_size": 56.0, "ask": 99.65, "ask_size": 91.0, "iv": 0.3662, "open_interest": 1808.0, "volume": 100.0, "delta": 0.9212, "gamma": 0.0018, "vega": 0.3253, "theta": -0.0672, "rho": 0.7303, "theo": 98.0224, "change": 24.315, "open": 87.5, "high": 101.0, "low": 86.95, "tick": "up", "last_trade_price": 99.69, "last_trade_time": "2026-08-03T15:34:00", "percent_change": 32.2587, "prev_day_close": 75.375}, {"option": "MSFT261016P00395000", "bid": 2.83, "bid_size": 55.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.3603, "open_interest": 1608.0, "volume": 389.0, "delta": -0.0791, "gamma": 0.0019, "vega": 0.3283, "theta": -0.0776, "rho": -0.0785, "theo": 2.953, "change": -2.08, "open": 3.65, "high": 3.65, "low": 2.71, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -41.1881, "prev_day_close": 5.04999995231628}, {"option": "MSFT261016C00400000", "bid": 92.4, "bid_size": 115.0, "ask": 95.0, "ask_size": 88.0, "iv": 0.3622, "open_interest": 3104.0, "volume": 213.0, "delta": 0.9118, "gamma": 0.002, "vega": 0.3541, "theta": -0.0735, "rho": 0.7303, "theo": 93.4545, "change": 24.53, "open": 83.22, "high": 96.95, "low": 81.2, "tick": "no_change", "last_trade_price": 95.63, "last_trade_time": "2026-08-03T15:33:09", "percent_change": 34.5007, "prev_day_close": 71.1000022888184}, {"option": "MSFT261016P00400000", "bid": 3.3, "bid_size": 2.0, "ask": 3.45, "ask_size": 35.0, "iv": 0.3561, "open_interest": 4610.0, "volume": 581.0, "delta": -0.0887, "gamma": 0.0021, "vega": 0.3565, "theta": -0.0836, "rho": -0.0875, "theo": 3.3451, "change": -2.365, "open": 4.05, "high": 4.05, "low": 3.1, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -41.31, "prev_day_close": 5.72500014305115}, {"option": "MSFT261016C00405000", "bid": 87.75, "bid_size": 82.0, "ask": 90.5, "ask_size": 89.0, "iv": 0.3557, "open_interest": 3584.0, "volume": 26.0, "delta": 0.9013, "gamma": 0.0022, "vega": 0.3847, "theta": -0.0802, "rho": 0.729, "theo": 88.9388, "change": 25.2, "open": 87.62, "high": 92.12, "low": 84.1, "tick": "up", "last_trade_price": 91.9, "last_trade_time": "2026-08-03T15:25:06", "percent_change": 37.7811, "prev_day_close": 66.7000007629394}, {"option": "MSFT261016P00405000", "bid": 3.6, "bid_size": 77.0, "ask": 3.95, "ask_size": 38.0, "iv": 0.3504, "open_interest": 1375.0, "volume": 904.0, "delta": -0.0993, "gamma": 0.0023, "vega": 0.3869, "theta": -0.0899, "rho": -0.0981, "theo": 3.788, "change": -2.65, "open": 4.75, "high": 4.75, "low": 3.55, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:49:52", "percent_change": -41.0853, "prev_day_close": 6.45000004768372}, {"option": "MSFT261016C00410000", "bid": 83.65, "bid_size": 69.0, "ask": 85.9, "ask_size": 106.0, "iv": 0.3536, "open_interest": 2435.0, "volume": 84.0, "delta": 0.8897, "gamma": 0.0025, "vega": 0.4164, "theta": -0.0871, "rho": 0.7267, "theo": 84.4814, "change": 22.87, "open": 74.6, "high": 88.05, "low": 74.6, "tick": "down", "last_trade_price": 85.77, "last_trade_time": "2026-08-03T15:52:06", "percent_change": 36.3593, "prev_day_close": 62.8999996185303}, {"option": "MSFT261016P00410000", "bid": 4.1, "bid_size": 77.0, "ask": 4.45, "ask_size": 41.0, "iv": 0.3461, "open_interest": 3432.0, "volume": 983.0, "delta": -0.111, "gamma": 0.0025, "vega": 0.4204, "theta": -0.0964, "rho": -0.1095, "theo": 4.2902, "change": -3.15, "open": 4.63, "high": 4.75, "low": 3.99, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:53:32", "percent_change": -43.1507, "prev_day_close": 7.29999995231628}, {"option": "MSFT261016C00415000", "bid": 79.2, "bid_size": 44.0, "ask": 81.45, "ask_size": 69.0, "iv": 0.3478, "open_interest": 1548.0, "volume": 127.0, "delta": 0.8769, "gamma": 0.0027, "vega": 0.4501, "theta": -0.0942, "rho": 0.7228, "theo": 80.0886, "change": 22.025, "open": 73.4, "high": 83.7, "low": 73.4, "tick": "down", "last_trade_price": 80.45, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 37.6979, "prev_day_close": 58.4249992370606}, {"option": "MSFT261016P00415000", "bid": 4.65, "bid_size": 68.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.3416, "open_interest": 1017.0, "volume": 175.0, "delta": -0.1241, "gamma": 0.0027, "vega": 0.4529, "theta": -0.1032, "rho": -0.1215, "theo": 4.8603, "change": -3.35, "open": 6.05, "high": 6.05, "low": 4.55, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -40.8537, "prev_day_close": 8.2000002861023}, {"option": "MSFT261016C00420000", "bid": 74.65, "bid_size": 76.0, "ask": 77.05, "ask_size": 115.0, "iv": 0.3403, "open_interest": 4562.0, "volume": 92.0, "delta": 0.8628, "gamma": 0.0029, "vega": 0.4848, "theta": -0.1016, "rho": 0.7175, "theo": 75.7688, "change": 22.05, "open": 63.8, "high": 79.0, "low": 63.8, "tick": "down", "last_trade_price": 76.75, "last_trade_time": "2026-08-03T15:47:16", "percent_change": 40.3108, "prev_day_close": 54.6999988555908}, {"option": "MSFT261016P00420000", "bid": 5.25, "bid_size": 62.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.338, "open_interest": 2699.0, "volume": 534.0, "delta": -0.1383, "gamma": 0.003, "vega": 0.4879, "theta": -0.1102, "rho": -0.1356, "theo": 5.5013, "change": -3.975, "open": 6.8, "high": 6.8, "low": 5.09, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -41.9525, "prev_day_close": 9.47499990463257}, {"option": "MSFT261016C00425000", "bid": 70.55, "bid_size": 77.0, "ask": 72.25, "ask_size": 41.0, "iv": 0.3349, "open_interest": 1402.0, "volume": 202.0, "delta": 0.8474, "gamma": 0.0032, "vega": 0.5201, "theta": -0.109, "rho": 0.7109, "theo": 71.5289, "change": 20.54, "open": 73.27, "high": 74.88, "low": 66.72, "tick": "down", "last_trade_price": 71.44, "last_trade_time": "2026-08-03T15:57:52", "percent_change": 40.3536, "prev_day_close": 50.8999996185303}, {"option": "MSFT261016P00425000", "bid": 5.9, "bid_size": 113.0, "ask": 6.4, "ask_size": 43.0, "iv": 0.3335, "open_interest": 632.0, "volume": 147.0, "delta": -0.154, "gamma": 0.0032, "vega": 0.5251, "theta": -0.1173, "rho": -0.15, "theo": 6.2253, "change": -4.295, "open": 9.0, "high": 9.0, "low": 5.8, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-08-03T15:59:10", "percent_change": -40.8076, "prev_day_close": 10.5249996185303}, {"option": "MSFT261016C00430000", "bid": 66.4, "bid_size": 94.0, "ask": 68.3, "ask_size": 87.0, "iv": 0.3311, "open_interest": 1270.0, "volume": 165.0, "delta": 0.8306, "gamma": 0.0034, "vega": 0.5567, "theta": -0.1165, "rho": 0.7023, "theo": 67.3769, "change": 19.45, "open": 60.05, "high": 70.57, "low": 60.05, "tick": "down", "last_trade_price": 66.85, "last_trade_time": "2026-08-03T15:57:32", "percent_change": 41.0338, "prev_day_close": 47.3999996185303}, {"option": "MSFT261016P00430000", "bid": 6.75, "bid_size": 88.0, "ask": 7.4, "ask_size": 62.0, "iv": 0.3322, "open_interest": 1520.0, "volume": 414.0, "delta": -0.1711, "gamma": 0.0035, "vega": 0.5597, "theta": -0.1245, "rho": -0.1658, "theo": 7.0396, "change": -4.945, "open": 8.5, "high": 8.5, "low": 6.57, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-08-03T15:54:47", "percent_change": -41.4675, "prev_day_close": 11.9250001907349}, {"option": "MSFT261016C00435000", "bid": 62.0, "bid_size": 51.0, "ask": 64.8, "ask_size": 43.0, "iv": 0.3297, "open_interest": 2150.0, "volume": 1131.0, "delta": 0.8124, "gamma": 0.0037, "vega": 0.593, "theta": -0.124, "rho": 0.6924, "theo": 63.3221, "change": 19.575, "open": 53.74, "high": 66.53, "low": 53.74, "tick": "down", "last_trade_price": 63.45, "last_trade_time": "2026-08-03T15:57:14", "percent_change": 44.6154, "prev_day_close": 43.875}, {"option": "MSFT261016P00435000", "bid": 7.55, "bid_size": 88.0, "ask": 8.2, "ask_size": 39.0, "iv": 0.3271, "open_interest": 565.0, "volume": 64.0, "delta": -0.1895, "gamma": 0.0038, "vega": 0.5973, "theta": -0.1317, "rho": -0.1834, "theo": 7.9496, "change": -5.375, "open": 9.49, "high": 9.49, "low": 7.44, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:45:05", "percent_change": -40.4896, "prev_day_close": 13.2750000953674}, {"option": "MSFT261016C00440000", "bid": 58.45, "bid_size": 83.0, "ask": 60.5, "ask_size": 69.0, "iv": 0.327, "open_interest": 2344.0, "volume": 181.0, "delta": 0.7928, "gamma": 0.004, "vega": 0.6292, "theta": -0.1314, "rho": 0.6808, "theo": 59.3713, "change": 18.9, "open": 49.51, "high": 62.08, "low": 49.51, "tick": "down", "last_trade_price": 59.55, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 46.4945, "prev_day_close": 40.6499996185303}, {"option": "MSFT261016P00440000", "bid": 8.75, "bid_size": 68.0, "ask": 9.25, "ask_size": 40.0, "iv": 0.3258, "open_interest": 453.0, "volume": 282.0, "delta": -0.2095, "gamma": 0.0041, "vega": 0.6335, "theta": -0.1388, "rho": -0.2012, "theo": 8.9701, "change": -6.07, "open": 10.81, "high": 10.81, "low": 8.44, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-08-03T15:56:45", "percent_change": -40.602, "prev_day_close": 14.9500002861023}, {"option": "MSFT261016C00445000", "bid": 54.8, "bid_size": 70.0, "ask": 56.55, "ask_size": 68.0, "iv": 0.3247, "open_interest": 1301.0, "volume": 299.0, "delta": 0.7718, "gamma": 0.0042, "vega": 0.6651, "theta": -0.1385, "rho": 0.6672, "theo": 55.534, "change": 19.6, "open": 55.0, "high": 57.82, "low": 50.99, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-08-03T15:44:52", "percent_change": 52.8302, "prev_day_close": 37.1000003814697}, {"option": "MSFT261016P00445000", "bid": 9.85, "bid_size": 106.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.3229, "open_interest": 551.0, "volume": 126.0, "delta": -0.2309, "gamma": 0.0043, "vega": 0.6688, "theta": -0.1457, "rho": -0.2212, "theo": 10.1016, "change": -6.7, "open": 11.52, "high": 11.52, "low": 9.35, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:45:04", "percent_change": -40.2402, "prev_day_close": 16.6499996185303}, {"option": "MSFT261016C00450000", "bid": 50.9, "bid_size": 95.0, "ask": 53.0, "ask_size": 70.0, "iv": 0.3219, "open_interest": 7551.0, "volume": 1422.0, "delta": 0.7494, "gamma": 0.0045, "vega": 0.6991, "theta": -0.1454, "rho": 0.6524, "theo": 51.8178, "change": 18.15, "open": 42.9, "high": 54.7, "low": 42.75, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 53.461, "prev_day_close": 33.9499988555908}, {"option": "MSFT261016P00450000", "bid": 10.95, "bid_size": 76.0, "ask": 11.65, "ask_size": 49.0, "iv": 0.3191, "open_interest": 730.0, "volume": 526.0, "delta": -0.2538, "gamma": 0.0046, "vega": 0.705, "theta": -0.1523, "rho": -0.2411, "theo": 11.3586, "change": -7.135, "open": 12.85, "high": 13.0, "low": 10.6, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-08-03T15:56:57", "percent_change": -38.8299, "prev_day_close": 18.375}, {"option": "MSFT261016C00455000", "bid": 47.5, "bid_size": 90.0, "ask": 49.25, "ask_size": 67.0, "iv": 0.3196, "open_interest": 1154.0, "volume": 124.0, "delta": 0.7257, "gamma": 0.0048, "vega": 0.732, "theta": -0.1518, "rho": 0.6357, "theo": 48.2294, "change": 17.445, "open": 41.0, "high": 51.05, "low": 41.0, "tick": "down", "last_trade_price": 48.47, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 56.2288, "prev_day_close": 31.0250005722046}, {"option": "MSFT261016P00455000", "bid": 12.65, "bid_size": 5.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.3202, "open_interest": 489.0, "volume": 245.0, "delta": -0.2777, "gamma": 0.0049, "vega": 0.7352, "theta": -0.1585, "rho": -0.2622, "theo": 12.7354, "change": -8.0, "open": 13.89, "high": 14.15, "low": 11.95, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:45:04", "percent_change": -39.0244, "prev_day_close": 20.5}, {"option": "MSFT261016C00460000", "bid": 43.8, "bid_size": 114.0, "ask": 45.55, "ask_size": 55.0, "iv": 0.3141, "open_interest": 5188.0, "volume": 368.0, "delta": 0.7008, "gamma": 0.005, "vega": 0.7623, "theta": -0.1578, "rho": 0.6175, "theo": 44.7775, "change": 17.465, "open": 37.77, "high": 47.75, "low": 36.24, "tick": "down", "last_trade_price": 45.64, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 61.9876, "prev_day_close": 28.1750001907349}, {"option": "MSFT261016P00460000", "bid": 13.95, "bid_size": 41.0, "ask": 14.7, "ask_size": 23.0, "iv": 0.3161, "open_interest": 1076.0, "volume": 687.0, "delta": -0.3034, "gamma": 0.0051, "vega": 0.7664, "theta": -0.1643, "rho": -0.2842, "theo": 14.2721, "change": -8.71, "open": 17.4, "high": 17.4, "low": 13.45, "tick": "up", "last_trade_price": 14.09, "last_trade_time": "2026-08-03T15:55:05", "percent_change": -38.2018, "prev_day_close": 22.8000001907349}, {"option": "MSFT261016C00465000", "bid": 40.85, "bid_size": 56.0, "ask": 42.25, "ask_size": 54.0, "iv": 0.3145, "open_interest": 1589.0, "volume": 151.0, "delta": 0.6748, "gamma": 0.0052, "vega": 0.7898, "theta": -0.1631, "rho": 0.5981, "theo": 41.4659, "change": 17.075, "open": 35.28, "high": 44.1, "low": 35.28, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-08-03T15:40:56", "percent_change": 66.5044, "prev_day_close": 25.6750001907349}, {"option": "MSFT261016P00465000", "bid": 15.45, "bid_size": 80.0, "ask": 16.35, "ask_size": 41.0, "iv": 0.3128, "open_interest": 320.0, "volume": 193.0, "delta": -0.3301, "gamma": 0.0053, "vega": 0.7933, "theta": -0.1694, "rho": -0.3062, "theo": 15.9465, "change": -9.45, "open": 16.71, "high": 17.5, "low": 15.28, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T15:45:03", "percent_change": -37.6494, "prev_day_close": 25.1000003814697}, {"option": "MSFT261016C00470000", "bid": 37.5, "bid_size": 83.0, "ask": 39.25, "ask_size": 72.0, "iv": 0.3129, "open_interest": 4695.0, "volume": 411.0, "delta": 0.6475, "gamma": 0.0054, "vega": 0.8144, "theta": -0.1677, "rho": 0.5767, "theo": 38.2665, "change": 15.24, "open": 30.47, "high": 41.6, "low": 30.47, "tick": "down", "last_trade_price": 38.54, "last_trade_time": "2026-08-03T15:57:11", "percent_change": 65.4077, "prev_day_close": 23.3000001907349}, {"option": "MSFT261016P00470000", "bid": 17.65, "bid_size": 2.0, "ask": 18.35, "ask_size": 88.0, "iv": 0.3144, "open_interest": 134.0, "volume": 192.0, "delta": -0.3578, "gamma": 0.0055, "vega": 0.817, "theta": -0.1739, "rho": -0.3297, "theo": 17.7645, "change": -9.95, "open": 19.92, "high": 19.92, "low": 16.7, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-08-03T15:54:46", "percent_change": -36.0507, "prev_day_close": 27.6000003814697}, {"option": "MSFT261016C00475000", "bid": 34.9, "bid_size": 71.0, "ask": 36.0, "ask_size": 85.0, "iv": 0.3122, "open_interest": 1474.0, "volume": 285.0, "delta": 0.6197, "gamma": 0.0056, "vega": 0.8348, "theta": -0.1715, "rho": 0.5549, "theo": 35.254, "change": 14.415, "open": 29.04, "high": 37.5, "low": 29.04, "tick": "no_change", "last_trade_price": 35.24, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 69.2197, "prev_day_close": 20.8250007629395}, {"option": "MSFT261016P00475000", "bid": 19.35, "bid_size": 64.0, "ask": 20.9, "ask_size": 126.0, "iv": 0.3145, "open_interest": 138.0, "volume": 148.0, "delta": -0.3863, "gamma": 0.0057, "vega": 0.8373, "theta": -0.1776, "rho": -0.3515, "theo": 19.7421, "change": -10.4, "open": 23.8, "high": 23.8, "low": 18.7, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -34.2105, "prev_day_close": 30.3999996185303}, {"option": "MSFT261016C00480000", "bid": 32.05, "bid_size": 46.0, "ask": 33.15, "ask_size": 48.0, "iv": 0.3108, "open_interest": 3625.0, "volume": 764.0, "delta": 0.5912, "gamma": 0.0057, "vega": 0.8514, "theta": -0.1745, "rho": 0.5316, "theo": 32.3945, "change": 13.3, "open": 26.1, "high": 34.44, "low": 25.15, "tick": "down", "last_trade_price": 32.15, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 70.557, "prev_day_close": 18.8500003814697}, {"option": "MSFT261016P00480000", "bid": 21.45, "bid_size": 62.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.3078, "open_interest": 136.0, "volume": 2297.0, "delta": -0.4156, "gamma": 0.0059, "vega": 0.8522, "theta": -0.1804, "rho": -0.3742, "theo": 21.8744, "change": -11.35, "open": 24.87, "high": 24.95, "low": 20.45, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -34.1353, "prev_day_close": 33.25}, {"option": "MSFT261016C00485000", "bid": 29.85, "bid_size": 1.0, "ask": 30.4, "ask_size": 52.0, "iv": 0.3091, "open_interest": 1450.0, "volume": 269.0, "delta": 0.5622, "gamma": 0.0058, "vega": 0.8635, "theta": -0.1766, "rho": 0.5078, "theo": 29.691, "change": 13.32, "open": 23.75, "high": 32.15, "low": 23.75, "tick": "no_change", "last_trade_price": 30.22, "last_trade_time": "2026-08-03T15:56:00", "percent_change": 78.8166, "prev_day_close": 16.8999996185303}, {"option": "MSFT261016P00485000", "bid": 23.85, "bid_size": 58.0, "ask": 25.3, "ask_size": 134.0, "iv": 0.3118, "open_interest": 48.0, "volume": 179.0, "delta": -0.4455, "gamma": 0.006, "vega": 0.8632, "theta": -0.1824, "rho": -0.3972, "theo": 24.165, "change": -12.025, "open": 26.75, "high": 26.75, "low": 22.7, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -33.1039, "prev_day_close": 36.3249988555908}, {"option": "MSFT261016C00490000", "bid": 26.85, "bid_size": 62.0, "ask": 27.9, "ask_size": 41.0, "iv": 0.3084, "open_interest": 2387.0, "volume": 1126.0, "delta": 0.533, "gamma": 0.0059, "vega": 0.8711, "theta": -0.1777, "rho": 0.4834, "theo": 27.1418, "change": 12.135, "open": 20.5, "high": 29.25, "low": 20.4, "tick": "down", "last_trade_price": 27.16, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 80.7654, "prev_day_close": 15.0249996185303}, {"option": "MSFT261016P00490000", "bid": 26.45, "bid_size": 2.0, "ask": 27.15, "ask_size": 21.0, "iv": 0.3078, "open_interest": 156.0, "volume": 675.0, "delta": -0.4757, "gamma": 0.0061, "vega": 0.8692, "theta": -0.1835, "rho": -0.4172, "theo": 26.6214, "change": -13.325, "open": 27.26, "high": 29.17, "low": 24.95, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -33.1262, "prev_day_close": 40.2250003814697}, {"option": "MSFT261016C00495000", "bid": 24.5, "bid_size": 44.0, "ask": 25.45, "ask_size": 49.0, "iv": 0.3072, "open_interest": 2055.0, "volume": 577.0, "delta": 0.5036, "gamma": 0.006, "vega": 0.8741, "theta": -0.1779, "rho": 0.4583, "theo": 24.7486, "change": 11.335, "open": 20.0, "high": 26.8, "low": 20.0, "tick": "down", "last_trade_price": 24.86, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 83.8078, "prev_day_close": 13.5250000953674}, {"option": "MSFT261016P00495000", "bid": 28.5, "bid_size": 113.0, "ask": 29.95, "ask_size": 116.0, "iv": 0.3046, "open_interest": 47.0, "volume": 48.0, "delta": -0.506, "gamma": 0.0062, "vega": 0.8701, "theta": -0.1837, "rho": -0.4381, "theo": 29.2307, "change": -15.74, "open": 28.0, "high": 30.73, "low": 27.56, "tick": "down", "last_trade_price": 27.56, "last_trade_time": "2026-08-03T14:51:25", "percent_change": -36.351, "prev_day_close": 43.2999992370606}, {"option": "MSFT261016C00500000", "bid": 22.35, "bid_size": 64.0, "ask": 23.05, "ask_size": 86.0, "iv": 0.3058, "open_interest": 23152.0, "volume": 2033.0, "delta": 0.4744, "gamma": 0.006, "vega": 0.8725, "theta": -0.1771, "rho": 0.4335, "theo": 22.5083, "change": 10.615, "open": 16.61, "high": 24.5, "low": 16.45, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 88.2744, "prev_day_close": 12.0250000953674}, {"option": "MSFT261016P00500000", "bid": 31.3, "bid_size": 113.0, "ask": 32.5, "ask_size": 55.0, "iv": 0.3024, "open_interest": 193.0, "volume": 247.0, "delta": -0.5364, "gamma": 0.0062, "vega": 0.8659, "theta": -0.1828, "rho": -0.4555, "theo": 32.0058, "change": -14.775, "open": 34.0, "high": 34.65, "low": 29.66, "tick": "no_change", "last_trade_price": 32.1, "last_trade_time": "2026-08-03T15:57:08", "percent_change": -31.52, "prev_day_close": 46.875}, {"option": "MSFT261016C00505000", "bid": 20.1, "bid_size": 83.0, "ask": 20.85, "ask_size": 29.0, "iv": 0.3034, "open_interest": 818.0, "volume": 493.0, "delta": 0.4454, "gamma": 0.0059, "vega": 0.8662, "theta": -0.1754, "rho": 0.408, "theo": 20.4188, "change": 9.745, "open": 15.95, "high": 22.1, "low": 15.95, "tick": "down", "last_trade_price": 20.42, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 91.2881, "prev_day_close": 10.6750001907349}, {"option": "MSFT261016P00505000", "bid": 33.9, "bid_size": 72.0, "ask": 35.8, "ask_size": 45.0, "iv": 0.3018, "open_interest": 23.0, "volume": 9.0, "delta": -0.5666, "gamma": 0.0062, "vega": 0.8578, "theta": -0.1811, "rho": -0.4724, "theo": 34.9312, "change": -16.55, "open": 35.35, "high": 35.8, "low": 33.95, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-08-03T15:35:37", "percent_change": -32.7723, "prev_day_close": 50.5}, {"option": "MSFT261016C00510000", "bid": 18.05, "bid_size": 96.0, "ask": 18.9, "ask_size": 50.0, "iv": 0.3016, "open_interest": 253.0, "volume": 54520.0, "delta": 0.4168, "gamma": 0.0059, "vega": 0.8558, "theta": -0.1729, "rho": 0.3832, "theo": 18.4778, "change": 9.15, "open": 13.72, "high": 20.3, "low": 13.62, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 97.861, "prev_day_close": 9.34999990463257}, {"option": "MSFT261016P00510000", "bid": 36.85, "bid_size": 73.0, "ask": 38.8, "ask_size": 38.0, "iv": 0.3, "open_interest": 1.0, "volume": 7.0, "delta": -0.596, "gamma": 0.0061, "vega": 0.8432, "theta": -0.1786, "rho": -0.4854, "theo": 37.9826, "change": -18.035, "open": 39.0, "high": 39.0, "low": 36.34, "tick": "down", "last_trade_price": 36.34, "last_trade_time": "2026-08-03T14:31:59", "percent_change": -33.1678, "prev_day_close": 54.375}, {"option": "MSFT261016C00515000", "bid": 16.35, "bid_size": 48.0, "ask": 17.15, "ask_size": 52.0, "iv": 0.302, "open_interest": 194.0, "volume": 314.0, "delta": 0.3889, "gamma": 0.0058, "vega": 0.8411, "theta": -0.1695, "rho": 0.3584, "theo": 16.6794, "change": 9.1, "open": 11.7, "high": 17.9, "low": 11.51, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:51:43", "percent_change": 109.639, "prev_day_close": 8.30000019073486}, {"option": "MSFT261016P00515000", "bid": 39.45, "bid_size": 128.0, "ask": 42.0, "ask_size": 70.0, "iv": 0.2952, "open_interest": 23.0, "volume": 86.0, "delta": -0.6253, "gamma": 0.006, "vega": 0.8261, "theta": -0.1751, "rho": -0.4993, "theo": 41.2154, "change": -17.225, "open": 38.15, "high": 43.4, "low": 38.15, "tick": "down", "last_trade_price": 41.35, "last_trade_time": "2026-08-03T11:46:59", "percent_change": -29.4067, "prev_day_close": 58.5750007629394}, {"option": "MSFT261016C00520000", "bid": 14.7, "bid_size": 60.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.3012, "open_interest": 4083.0, "volume": 2344.0, "delta": 0.3617, "gamma": 0.0057, "vega": 0.8224, "theta": -0.1654, "rho": 0.334, "theo": 15.0213, "change": 7.87, "open": 10.4, "high": 16.5, "low": 10.2, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-08-03T15:55:21", "percent_change": 107.075, "prev_day_close": 7.35000014305115}, {"option": "MSFT261016P00520000", "bid": 43.7, "bid_size": 45.0, "ask": 45.9, "ask_size": 99.0, "iv": 0.3032, "open_interest": 2.0, "volume": 3.0, "delta": -0.6539, "gamma": 0.0059, "vega": 0.8032, "theta": -0.1708, "rho": -0.5082, "theo": 44.5882, "change": -17.205, "open": 43.55, "high": 45.17, "low": 43.05, "tick": "up", "last_trade_price": 45.17, "last_trade_time": "2026-08-03T15:57:16", "percent_change": -27.5832, "prev_day_close": 62.375}, {"option": "MSFT261016C00525000", "bid": 13.2, "bid_size": 63.0, "ask": 13.9, "ask_size": 47.0, "iv": 0.3006, "open_interest": 431.0, "volume": 390.0, "delta": 0.3353, "gamma": 0.0055, "vega": 0.8007, "theta": -0.1606, "rho": 0.3107, "theo": 13.4967, "change": 7.775, "open": 9.3, "high": 14.75, "low": 9.2, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T15:45:10", "percent_change": 121.012, "prev_day_close": 6.42499995231628}, {"option": "MSFT261016P00525000", "bid": 46.35, "bid_size": 97.0, "ask": 49.1, "ask_size": 84.0, "iv": 0.295, "open_interest": 26.0, "volume": 8.0, "delta": -0.6816, "gamma": 0.0058, "vega": 0.7755, "theta": -0.1658, "rho": -0.5186, "theo": 48.1089, "change": -19.81, "open": 47.05, "high": 47.05, "low": 46.2, "tick": "up", "last_trade_price": 46.89, "last_trade_time": "2026-08-03T15:10:24", "percent_change": -29.7001, "prev_day_close": 66.6999969482422}, {"option": "MSFT261016C00530000", "bid": 11.8, "bid_size": 82.0, "ask": 12.55, "ask_size": 95.0, "iv": 0.3005, "open_interest": 263.0, "volume": 1222.0, "delta": 0.31, "gamma": 0.0054, "vega": 0.7754, "theta": -0.1552, "rho": 0.2875, "theo": 12.1005, "change": 6.49, "open": 8.45, "high": 13.15, "low": 8.45, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-08-03T15:54:25", "percent_change": 114.867, "prev_day_close": 5.64999985694885}, {"option": "MSFT261016P00530000", "bid": 50.05, "bid_size": 78.0, "ask": 52.8, "ask_size": 54.0, "iv": 0.295, "open_interest": 0.0, "volume": 17.0, "delta": -0.7084, "gamma": 0.0056, "vega": 0.7471, "theta": -0.1602, "rho": -0.5229, "theo": 51.758, "change": -20.3, "open": 52.95, "high": 53.03, "low": 49.65, "tick": "no_change", "last_trade_price": 50.8, "last_trade_time": "2026-08-03T15:40:42", "percent_change": -28.5513, "prev_day_close": 71.0999984741211}, {"option": "MSFT261016C00535000", "bid": 10.5, "bid_size": 111.0, "ask": 11.2, "ask_size": 51.0, "iv": 0.2995, "open_interest": 100.0, "volume": 319.0, "delta": 0.2857, "gamma": 0.0052, "vega": 0.7478, "theta": -0.1493, "rho": 0.2657, "theo": 10.8275, "change": 5.86, "open": 7.5, "high": 11.75, "low": 7.5, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 117.2, "prev_day_close": 5.0}, {"option": "MSFT261016P00535000", "bid": 53.8, "bid_size": 76.0, "ask": 56.55, "ask_size": 83.0, "iv": 0.294, "open_interest": 0.0, "volume": 6.0, "delta": -0.7341, "gamma": 0.0055, "vega": 0.7114, "theta": -0.154, "rho": -0.5226, "theo": 55.5392, "change": -21.2, "open": 54.8, "high": 55.2, "low": 53.75, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-08-03T14:15:27", "percent_change": -28.0795, "prev_day_close": 75.5}, {"option": "MSFT261016C00540000", "bid": 9.4, "bid_size": 70.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.2994, "open_interest": 1694.0, "volume": 343.0, "delta": 0.2626, "gamma": 0.005, "vega": 0.7182, "theta": -0.143, "rho": 0.2447, "theo": 9.6694, "change": 5.525, "open": 6.9, "high": 10.55, "low": 6.78, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:54:36", "percent_change": 126.286, "prev_day_close": 4.375}, {"option": "MSFT261016P00540000", "bid": 57.9, "bid_size": 86.0, "ask": 60.45, "ask_size": 70.0, "iv": 0.2949, "open_interest": 58.0, "volume": 2.0, "delta": -0.7585, "gamma": 0.0053, "vega": 0.6782, "theta": -0.1472, "rho": -0.5226, "theo": 59.4441, "change": -22.045, "open": 62.36, "high": 62.36, "low": 57.98, "tick": "down", "last_trade_price": 57.98, "last_trade_time": "2026-08-03T15:43:06", "percent_change": -27.5476, "prev_day_close": 80.0249977111816}, {"option": "MSFT261016C00545000", "bid": 8.45, "bid_size": 78.0, "ask": 8.95, "ask_size": 120.0, "iv": 0.2999, "open_interest": 42.0, "volume": 196.0, "delta": 0.2408, "gamma": 0.0047, "vega": 0.6863, "theta": -0.1365, "rho": 0.2245, "theo": 8.6213, "change": 4.795, "open": 5.97, "high": 9.4, "low": 5.97, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 122.166, "prev_day_close": 3.92500007152557}, {"option": "MSFT261016P00545000", "bid": 61.95, "bid_size": 38.0, "ask": 64.85, "ask_size": 34.0, "iv": 0.2978, "open_interest": 1.0, "volume": 1.0, "delta": -0.7817, "gamma": 0.005, "vega": 0.6405, "theta": -0.1399, "rho": -0.5224, "theo": 63.4599, "change": -22.745, "open": 61.78, "high": 61.78, "low": 61.78, "tick": "down", "last_trade_price": 61.78, "last_trade_time": "2026-08-03T15:43:16", "percent_change": -26.9092, "prev_day_close": 84.5249977111816}, {"option": "MSFT261016C00550000", "bid": 7.5, "bid_size": 37.0, "ask": 7.9, "ask_size": 43.0, "iv": 0.2991, "open_interest": 1021.0, "volume": 932.0, "delta": 0.2202, "gamma": 0.0045, "vega": 0.654, "theta": -0.1298, "rho": 0.2058, "theo": 7.675, "change": 4.325, "open": 5.0, "high": 8.4, "low": 5.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 128.148, "prev_day_close": 3.375}, {"option": "MSFT261016P00550000", "bid": 66.1, "bid_size": 59.0, "ask": 69.0, "ask_size": 90.0, "iv": 0.298, "open_interest": 1.0, "volume": 73.0, "delta": -0.8036, "gamma": 0.0048, "vega": 0.5979, "theta": -0.1323, "rho": -0.5178, "theo": 67.5898, "change": -24.075, "open": 71.0, "high": 71.0, "low": 65.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T14:38:04", "percent_change": -27.0278, "prev_day_close": 89.0750007629394}, {"option": "MSFT261016C00555000", "bid": 6.65, "bid_size": 83.0, "ask": 7.15, "ask_size": 113.0, "iv": 0.3, "open_interest": 46.0, "volume": 196.0, "delta": 0.201, "gamma": 0.0043, "vega": 0.6204, "theta": -0.1229, "rho": 0.1879, "theo": 6.8233, "change": 4.03, "open": 4.7, "high": 7.5, "low": 4.7, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:51:22", "percent_change": 135.69, "prev_day_close": 2.96999990940094}, {"option": "MSFT261016P00555000", "bid": 70.35, "bid_size": 71.0, "ask": 72.85, "ask_size": 79.0, "iv": 0.2948, "open_interest": 1.0, "volume": 2.0, "delta": -0.824, "gamma": 0.0045, "vega": 0.5613, "theta": -0.1244, "rho": -0.5081, "theo": 71.8145, "change": -20.4, "open": 78.3, "high": 78.3, "low": 73.4, "tick": "down", "last_trade_price": 73.4, "last_trade_time": "2026-08-03T09:35:41", "percent_change": -21.7484, "prev_day_close": 93.7999992370606}, {"option": "MSFT261016C00560000", "bid": 5.95, "bid_size": 28.0, "ask": 6.25, "ask_size": 35.0, "iv": 0.2996, "open_interest": 5624.0, "volume": 1095.0, "delta": 0.183, "gamma": 0.004, "vega": 0.5864, "theta": -0.116, "rho": 0.1713, "theo": 6.06, "change": 3.585, "open": 3.65, "high": 6.75, "low": 3.65, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 142.545, "prev_day_close": 2.51499998569489}, {"option": "MSFT261016P00560000", "bid": 75.0, "bid_size": 37.0, "ask": 77.55, "ask_size": 31.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0043, "vega": 0.52, "theta": -0.1162, "rho": -0.4946, "theo": 76.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.29, "last_trade_time": "2026-07-01T09:59:49", "percent_change": 0.0, "prev_day_close": 98.5750007629394}, {"option": "MSFT261016C00565000", "bid": 5.2, "bid_size": 95.0, "ask": 5.7, "ask_size": 91.0, "iv": 0.3005, "open_interest": 38.0, "volume": 166.0, "delta": 0.1664, "gamma": 0.0038, "vega": 0.553, "theta": -0.1092, "rho": 0.156, "theo": 5.3766, "change": 3.56, "open": 4.65, "high": 5.85, "low": 4.65, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:52:08", "percent_change": 155.459, "prev_day_close": 2.29000008106232}, {"option": "MSFT261016P00565000", "bid": 79.05, "bid_size": 81.0, "ask": 81.8, "ask_size": 68.0, "iv": 0.2968, "open_interest": 0.0, "volume": 1.0, "delta": -0.8606, "gamma": 0.004, "vega": 0.4791, "theta": -0.1079, "rho": -0.4909, "theo": 80.5365, "change": -25.1, "open": 78.2, "high": 78.2, "low": 78.2, "tick": "down", "last_trade_price": 78.2, "last_trade_time": "2026-08-03T14:55:48", "percent_change": -24.2982, "prev_day_close": 103.299999237061}, {"option": "MSFT261016C00570000", "bid": 4.6, "bid_size": 36.0, "ask": 4.95, "ask_size": 45.0, "iv": 0.2997, "open_interest": 17740.0, "volume": 500.0, "delta": 0.151, "gamma": 0.0036, "vega": 0.5193, "theta": -0.1025, "rho": 0.1415, "theo": 4.7668, "change": 2.95, "open": 3.55, "high": 5.2, "low": 2.7, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 143.902, "prev_day_close": 2.05000001192093}, {"option": "MSFT261016P00570000", "bid": 83.6, "bid_size": 30.0, "ask": 86.35, "ask_size": 34.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0037, "vega": 0.441, "theta": -0.0996, "rho": -0.4819, "theo": 85.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.199996948242}, {"option": "MSFT261016C00575000", "bid": 4.05, "bid_size": 74.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.3, "open_interest": 125.0, "volume": 491.0, "delta": 0.1368, "gamma": 0.0033, "vega": 0.4865, "theta": -0.0959, "rho": 0.1283, "theo": 4.2243, "change": 2.525, "open": 3.05, "high": 4.52, "low": 3.05, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-08-03T15:52:14", "percent_change": 139.118, "prev_day_close": 1.81499999761581}, {"option": "MSFT261016P00575000", "bid": 88.1, "bid_size": 79.0, "ask": 90.9, "ask_size": 70.0, "iv": 0.2984, "open_interest": 0.0, "volume": 82.0, "delta": -0.8915, "gamma": 0.0034, "vega": 0.4001, "theta": -0.0912, "rho": -0.4607, "theo": 89.5611, "change": -20.11, "open": 91.99, "high": 92.94, "low": 91.01, "tick": "no_change", "last_trade_price": 92.94, "last_trade_time": "2026-08-03T11:00:07", "percent_change": -17.7886, "prev_day_close": 113.050003051758}, {"option": "MSFT261016C00580000", "bid": 3.6, "bid_size": 77.0, "ask": 4.05, "ask_size": 182.0, "iv": 0.3024, "open_interest": 597.0, "volume": 2393.0, "delta": 0.1238, "gamma": 0.0031, "vega": 0.455, "theta": -0.0896, "rho": 0.1162, "theo": 3.7417, "change": 2.265, "open": 2.3, "high": 4.15, "low": 2.27, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T15:47:04", "percent_change": 142.902, "prev_day_close": 1.58499997854233}, {"option": "MSFT261016P00580000", "bid": 92.7, "bid_size": 11.0, "ask": 96.05, "ask_size": 11.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0032, "vega": 0.3643, "theta": -0.0829, "rho": -0.4544, "theo": 94.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.9, "last_trade_time": "2026-06-02T10:48:58", "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "MSFT261016C00585000", "bid": 3.2, "bid_size": 64.0, "ask": 3.65, "ask_size": 232.0, "iv": 0.3038, "open_interest": 22.0, "volume": 37.0, "delta": 0.1118, "gamma": 0.0029, "vega": 0.4239, "theta": -0.0835, "rho": 0.105, "theo": 3.3138, "change": 2.04, "open": 1.7, "high": 3.54, "low": 1.7, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T15:02:59", "percent_change": 146.763, "prev_day_close": 1.38999998569489}, {"option": "MSFT261016P00585000", "bid": 97.4, "bid_size": 11.0, "ask": 100.15, "ask_size": 11.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0029, "vega": 0.33, "theta": -0.0748, "rho": -0.4452, "theo": 98.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.800003051758}, {"option": "MSFT261016C00590000", "bid": 2.81, "bid_size": 54.0, "ask": 3.15, "ask_size": 149.0, "iv": 0.303, "open_interest": 52.0, "volume": 715.0, "delta": 0.101, "gamma": 0.0026, "vega": 0.3943, "theta": -0.0776, "rho": 0.0949, "theo": 2.9351, "change": 1.86, "open": 2.32, "high": 3.2, "low": 2.32, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-08-03T14:32:31", "percent_change": 152.459, "prev_day_close": 1.21999996900558}, {"option": "MSFT261016P00590000", "bid": 102.15, "bid_size": 11.0, "ask": 105.25, "ask_size": 11.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0026, "vega": 0.2941, "theta": -0.0669, "rho": -0.4213, "theo": 103.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.574996948242}, {"option": "MSFT261016C00595000", "bid": 2.48, "bid_size": 62.0, "ask": 2.69, "ask_size": 57.0, "iv": 0.3023, "open_interest": 18.0, "volume": 8.0, "delta": 0.0911, "gamma": 0.0024, "vega": 0.3665, "theta": -0.0721, "rho": 0.0857, "theo": 2.5996, "change": 1.465, "open": 2.42, "high": 2.54, "low": 2.42, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T12:34:45", "percent_change": 136.279, "prev_day_close": 1.07499998807907}, {"option": "MSFT261016P00595000", "bid": 106.9, "bid_size": 11.0, "ask": 110.0, "ask_size": 11.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0024, "vega": 0.263, "theta": -0.0593, "rho": -0.4168, "theo": 108.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "MSFT261016C00600000", "bid": 2.17, "bid_size": 83.0, "ask": 2.4, "ask_size": 44.0, "iv": 0.303, "open_interest": 1809.0, "volume": 687.0, "delta": 0.0822, "gamma": 0.0023, "vega": 0.3396, "theta": -0.0668, "rho": 0.0772, "theo": 2.3034, "change": 1.385, "open": 1.5, "high": 2.5, "low": 1.23, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T15:54:46", "percent_change": 146.561, "prev_day_close": 0.944999992847443}, {"option": "MSFT261016P00600000", "bid": 111.8, "bid_size": 11.0, "ask": 114.25, "ask_size": 12.0, "iv": 0.3008, "open_interest": 2.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0022, "vega": 0.236, "theta": -0.052, "rho": -0.4077, "theo": 113.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-07-31T09:43:50", "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "MSFT261016C00605000", "bid": 1.97, "bid_size": 29.0, "ask": 2.23, "ask_size": 159.0, "iv": 0.3064, "open_interest": 20.0, "volume": 33.0, "delta": 0.0741, "gamma": 0.0021, "vega": 0.3143, "theta": -0.0619, "rho": 0.0696, "theo": 2.0421, "change": 1.05, "open": 1.9, "high": 2.1, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T12:30:23", "percent_change": 125.0, "prev_day_close": 0.840000003576279}, {"option": "MSFT261016P00605000", "bid": 116.5, "bid_size": 11.0, "ask": 119.1, "ask_size": 10.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.002, "vega": 0.2087, "theta": -0.0451, "rho": -0.368, "theo": 117.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "MSFT261016C00610000", "bid": 1.67, "bid_size": 81.0, "ask": 1.96, "ask_size": 144.0, "iv": 0.3057, "open_interest": 7.0, "volume": 3.0, "delta": 0.0668, "gamma": 0.0019, "vega": 0.2909, "theta": -0.0573, "rho": 0.0628, "theo": 1.8114, "change": 1.055, "open": 1.83, "high": 1.83, "low": 1.59, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T14:52:15", "percent_change": 141.611, "prev_day_close": 0.745000004768372}, {"option": "MSFT261016P00610000", "bid": 121.35, "bid_size": 11.0, "ask": 124.0, "ask_size": 11.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0019, "vega": 0.1777, "theta": -0.0407, "rho": -0.3644, "theo": 122.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.400001525879}, {"option": "MSFT261016C00615000", "bid": 1.54, "bid_size": 25.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.3062, "open_interest": 0.0, "volume": 8.0, "delta": 0.0602, "gamma": 0.0018, "vega": 0.2687, "theta": -0.0529, "rho": 0.0565, "theo": 1.608, "change": 0.995, "open": 1.49, "high": 1.66, "low": 1.34, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 149.624, "prev_day_close": 0.66499999165535}, {"option": "MSFT261016P00615000", "bid": 126.25, "bid_size": 11.0, "ask": 128.85, "ask_size": 11.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0018, "vega": 0.1598, "theta": -0.0365, "rho": -0.3554, "theo": 127.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.349998474121}, {"option": "MSFT261016C00620000", "bid": 1.32, "bid_size": 80.0, "ask": 1.55, "ask_size": 134.0, "iv": 0.3082, "open_interest": 3056.0, "volume": 1104.0, "delta": 0.0543, "gamma": 0.0016, "vega": 0.2478, "theta": -0.0489, "rho": 0.0509, "theo": 1.4291, "change": 0.84, "open": 1.34, "high": 1.53, "low": 1.25, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T15:50:17", "percent_change": 142.373, "prev_day_close": 0.590000003576279}, {"option": "MSFT261016P00620000", "bid": 131.15, "bid_size": 11.0, "ask": 133.7, "ask_size": 11.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0018, "vega": 0.1358, "theta": -0.0369, "rho": -0.2467, "theo": 132.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.35, "last_trade_time": "2026-06-05T09:57:20", "percent_change": 0.0, "prev_day_close": 157.574996948242}, {"option": "MSFT261016C00625000", "bid": 1.07, "bid_size": 127.0, "ask": 1.37, "ask_size": 121.0, "iv": 0.3068, "open_interest": 1.0, "volume": 2.0, "delta": 0.0489, "gamma": 0.0015, "vega": 0.2287, "theta": -0.0452, "rho": 0.046, "theo": 1.2715, "change": 0.725, "open": 0.68, "high": 1.25, "low": 0.68, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T14:27:52", "percent_change": 138.095, "prev_day_close": 0.524999991059303}, {"option": "MSFT261016P00625000", "bid": 135.65, "bid_size": 1.0, "ask": 139.55, "ask_size": 11.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0018, "vega": 0.1013, "theta": -0.037, "rho": -0.2414, "theo": 137.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.274993896484}, {"option": "MSFT261016C00630000", "bid": 1.07, "bid_size": 18.0, "ask": 1.26, "ask_size": 195.0, "iv": 0.3121, "open_interest": 5.0, "volume": 12.0, "delta": 0.0442, "gamma": 0.0014, "vega": 0.211, "theta": -0.0417, "rho": 0.0415, "theo": 1.1325, "change": 0.69, "open": 1.02, "high": 1.18, "low": 1.02, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T14:53:21", "percent_change": 146.809, "prev_day_close": 0.469999998807907}, {"option": "MSFT261016P00630000", "bid": 140.5, "bid_size": 1.0, "ask": 144.4, "ask_size": 10.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0018, "vega": 0.0888, "theta": -0.037, "rho": -0.2385, "theo": 142.3946, "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": 167.525001525879}, {"option": "MSFT261016C00635000", "bid": 0.8, "bid_size": 126.0, "ask": 1.07, "ask_size": 48.0, "iv": 0.3078, "open_interest": 8.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0012, "vega": 0.1945, "theta": -0.0385, "rho": 0.0374, "theo": 1.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-31T13:40:04", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "MSFT261016P00635000", "bid": 145.55, "bid_size": 1.0, "ask": 149.5, "ask_size": 1.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0015, "vega": 0.0609, "theta": -0.047, "rho": 0.0, "theo": 147.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.424995422363}, {"option": "MSFT261016C00640000", "bid": 0.84, "bid_size": 34.0, "ask": 0.97, "ask_size": 78.0, "iv": 0.3136, "open_interest": 878.0, "volume": 8.0, "delta": 0.036, "gamma": 0.0011, "vega": 0.1792, "theta": -0.0356, "rho": 0.0338, "theo": 0.9029, "change": 0.535, "open": 0.56, "high": 0.9, "low": 0.56, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T14:40:54", "percent_change": 146.575, "prev_day_close": 0.365000009536743}, {"option": "MSFT261016P00640000", "bid": 150.55, "bid_size": 1.0, "ask": 154.4, "ask_size": 11.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.001, "vega": 0.0049, "theta": -0.047, "rho": 0.0, "theo": 152.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.2, "last_trade_time": "2026-06-05T09:57:18", "percent_change": 0.0, "prev_day_close": 177.424995422363}, {"option": "MSFT261016C00645000", "bid": 0.75, "bid_size": 34.0, "ask": 0.87, "ask_size": 101.0, "iv": 0.3151, "open_interest": 23.0, "volume": 4.0, "delta": 0.0326, "gamma": 0.001, "vega": 0.1653, "theta": -0.0329, "rho": 0.0306, "theo": 0.8081, "change": 0.505, "open": 0.85, "high": 0.85, "low": 0.78, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T15:37:44", "percent_change": 155.385, "prev_day_close": 0.325000002980232}, {"option": "MSFT261016P00645000", "bid": 155.55, "bid_size": 10.0, "ask": 159.3, "ask_size": 10.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0005, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 157.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.275001525879}, {"option": "MSFT261016C00650000", "bid": 0.66, "bid_size": 34.0, "ask": 0.77, "ask_size": 58.0, "iv": 0.3159, "open_interest": 3.0, "volume": 11.0, "delta": 0.0295, "gamma": 0.001, "vega": 0.1526, "theta": -0.0304, "rho": 0.0277, "theo": 0.7246, "change": 0.435, "open": 0.7, "high": 0.73, "low": 0.61, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:42:43", "percent_change": 147.458, "prev_day_close": 0.294999994337559}, {"option": "MSFT261016P00650000", "bid": 160.55, "bid_size": 10.0, "ask": 164.3, "ask_size": 1.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 162.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.274993896484}, {"option": "MSFT261016C00655000", "bid": 0.59, "bid_size": 26.0, "ask": 0.66, "ask_size": 21.0, "iv": 0.3163, "open_interest": 4.0, "volume": 4.0, "delta": 0.0268, "gamma": 0.0009, "vega": 0.1408, "theta": -0.0281, "rho": 0.025, "theo": 0.6511, "change": 0.34, "open": 0.68, "high": 0.68, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T14:23:34", "percent_change": 125.926, "prev_day_close": 0.270000003278255}, {"option": "MSFT261016P00655000", "bid": 165.55, "bid_size": 1.0, "ask": 169.45, "ask_size": 11.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 167.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.274993896484}, {"option": "MSFT261016C00660000", "bid": 0.52, "bid_size": 31.0, "ask": 0.61, "ask_size": 56.0, "iv": 0.3183, "open_interest": 2086.0, "volume": 382.0, "delta": 0.0243, "gamma": 0.0008, "vega": 0.1299, "theta": -0.026, "rho": 0.0227, "theo": 0.5863, "change": 0.315, "open": 0.3, "high": 0.6, "low": 0.3, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:56:06", "percent_change": 134.043, "prev_day_close": 0.235000006854534}, {"option": "MSFT261016P00660000", "bid": 170.55, "bid_size": 10.0, "ask": 174.25, "ask_size": 1.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 172.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.349998474121}, {"option": "MSFT261016C00665000", "bid": 0.47, "bid_size": 17.0, "ask": 0.55, "ask_size": 56.0, "iv": 0.3201, "open_interest": 2.0, "volume": 1.0, "delta": 0.0221, "gamma": 0.0007, "vega": 0.1201, "theta": -0.0241, "rho": 0.0207, "theo": 0.529, "change": 0.295, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:18:31", "percent_change": 115.686, "prev_day_close": 0.254999995231628}, {"option": "MSFT261016P00665000", "bid": 175.55, "bid_size": 10.0, "ask": 179.25, "ask_size": 1.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 177.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.450004577637}, {"option": "MSFT261016C00670000", "bid": 0.39, "bid_size": 71.0, "ask": 0.48, "ask_size": 36.0, "iv": 0.3194, "open_interest": 1.0, "volume": 13.0, "delta": 0.0201, "gamma": 0.0007, "vega": 0.1112, "theta": -0.0224, "rho": 0.0188, "theo": 0.4784, "change": 0.265, "open": 0.39, "high": 0.45, "low": 0.39, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T11:36:11", "percent_change": 143.243, "prev_day_close": 0.185000007040799}, {"option": "MSFT261016P00670000", "bid": 180.55, "bid_size": 1.0, "ask": 184.25, "ask_size": 1.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 182.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.400001525879}, {"option": "MSFT261016C00675000", "bid": 0.39, "bid_size": 1.0, "ask": 0.45, "ask_size": 46.0, "iv": 0.3242, "open_interest": 2.0, "volume": 10.0, "delta": 0.0184, "gamma": 0.0006, "vega": 0.103, "theta": -0.0208, "rho": 0.0172, "theo": 0.4337, "change": 0.25, "open": 0.44, "high": 0.49, "low": 0.38, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T12:15:57", "percent_change": 147.059, "prev_day_close": 0.170000006444752}, {"option": "MSFT261016P00675000", "bid": 185.55, "bid_size": 1.0, "ask": 189.4, "ask_size": 1.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 187.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.450004577637}, {"option": "MSFT261016C00680000", "bid": 0.3, "bid_size": 83.0, "ask": 0.39, "ask_size": 43.0, "iv": 0.3219, "open_interest": 15.0, "volume": 65.0, "delta": 0.0168, "gamma": 0.0006, "vega": 0.0954, "theta": -0.0194, "rho": 0.0157, "theo": 0.3941, "change": 0.22, "open": 0.3, "high": 0.39, "low": 0.29, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:32:07", "percent_change": 129.412, "prev_day_close": 0.169999998062849}, {"option": "MSFT261016P00680000", "bid": 190.55, "bid_size": 1.0, "ask": 194.25, "ask_size": 1.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 192.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.349998474121}, {"option": "MSFT261120C00200000", "bid": 287.45, "bid_size": 1.0, "ask": 291.25, "ask_size": 1.0, "iv": 0.6615, "open_interest": 109.0, "volume": 6.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0174, "theta": 0.0, "rho": 0.5814, "theo": 289.2372, "change": 25.65, "open": 290.04, "high": 292.3, "low": 290.04, "tick": "no_change", "last_trade_price": 290.15, "last_trade_time": "2026-08-03T15:51:42", "percent_change": 9.69754, "prev_day_close": 264.5}, {"option": "MSFT261120P00200000", "bid": 0.05, "bid_size": 13.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.663, "open_interest": 203.0, "volume": 4.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0178, "theta": -0.0046, "rho": -0.0032, "theo": 0.1019, "change": -0.16, "open": 0.05, "high": 0.22, "low": 0.05, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T11:06:50", "percent_change": -53.3333, "prev_day_close": 0.300000006332994}, {"option": "MSFT261120C00210000", "bid": 277.5, "bid_size": 1.0, "ask": 281.4, "ask_size": 1.0, "iv": 0.617, "open_interest": 3.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0205, "theta": 0.0, "rho": 0.6095, "theo": 279.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-07-06T12:13:33", "percent_change": 0.0, "prev_day_close": 254.625}, {"option": "MSFT261120P00210000", "bid": 0.02, "bid_size": 26.0, "ask": 0.33, "ask_size": 34.0, "iv": 0.6117, "open_interest": 64.0, "volume": 2.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0214, "theta": -0.0054, "rho": -0.004, "theo": 0.1232, "change": -0.19, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T11:08:18", "percent_change": -63.3333, "prev_day_close": 0.299999986775219}, {"option": "MSFT261120C00215000", "bid": 272.55, "bid_size": 1.0, "ask": 276.35, "ask_size": 1.0, "iv": 0.5717, "open_interest": 5.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.022, "theta": 0.0, "rho": 0.6238, "theo": 274.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 191.95, "last_trade_time": "2026-06-10T09:51:57", "percent_change": 0.0, "prev_day_close": 249.524993896484}, {"option": "MSFT261120P00215000", "bid": 0.01, "bid_size": 11.0, "ask": 0.43, "ask_size": 58.0, "iv": 0.6113, "open_interest": 166.0, "volume": 17.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0235, "theta": -0.0058, "rho": -0.0044, "theo": 0.1357, "change": -0.185, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:30:43", "percent_change": -60.6557, "prev_day_close": 0.30500001180917}, {"option": "MSFT261120C00220000", "bid": 267.7, "bid_size": 1.0, "ask": 271.55, "ask_size": 1.0, "iv": 0.5997, "open_interest": 37.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0234, "theta": 0.0, "rho": 0.638, "theo": 269.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.85, "last_trade_time": "2026-06-25T12:43:37", "percent_change": 0.0, "prev_day_close": 244.800003051758}, {"option": "MSFT261120P00220000", "bid": 0.1, "bid_size": 18.0, "ask": 0.44, "ask_size": 55.0, "iv": 0.6098, "open_interest": 217.0, "volume": 20.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0063, "rho": -0.0049, "theo": 0.1497, "change": 0.02, "open": 0.22, "high": 0.27, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T11:10:37", "percent_change": 13.3333, "prev_day_close": 0.150000002235174}, {"option": "MSFT261120C00225000", "bid": 262.5, "bid_size": 2.0, "ask": 266.5, "ask_size": 1.0, "iv": 0.48, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0267, "theta": 0.0, "rho": 0.6523, "theo": 264.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-06-29T09:54:07", "percent_change": 0.0, "prev_day_close": 239.900001525879}, {"option": "MSFT261120P00225000", "bid": 0.1, "bid_size": 13.0, "ask": 0.45, "ask_size": 56.0, "iv": 0.5953, "open_interest": 77.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0285, "theta": -0.0068, "rho": -0.0054, "theo": 0.1653, "change": 0.1, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T09:58:50", "percent_change": 27.7778, "prev_day_close": 0.360000003129244}, {"option": "MSFT261120C00230000", "bid": 257.9, "bid_size": 1.0, "ask": 261.8, "ask_size": 1.0, "iv": 0.5939, "open_interest": 12.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0308, "theta": 0.0, "rho": 0.6659, "theo": 259.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.15, "last_trade_time": "2026-07-31T14:11:49", "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "MSFT261120P00230000", "bid": 0.1, "bid_size": 57.0, "ask": 0.47, "ask_size": 187.0, "iv": 0.5823, "open_interest": 89.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0314, "theta": -0.0074, "rho": -0.0061, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T14:51:45", "percent_change": 0.0, "prev_day_close": 0.320000011473894}, {"option": "MSFT261120C00235000", "bid": 252.65, "bid_size": 1.0, "ask": 256.8, "ask_size": 1.0, "iv": 0.5082, "open_interest": 71.0, "volume": 1.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0335, "theta": 0.0, "rho": 0.6798, "theo": 254.7904, "change": 14.725, "open": 244.9, "high": 244.9, "low": 244.9, "tick": "up", "last_trade_price": 244.9, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 6.39731, "prev_day_close": 230.175003051758}, {"option": "MSFT261120P00235000", "bid": 0.01, "bid_size": 129.0, "ask": 0.47, "ask_size": 242.0, "iv": 0.5554, "open_interest": 150.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0345, "theta": -0.008, "rho": -0.0067, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T14:24:03", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "MSFT261120C00240000", "bid": 247.75, "bid_size": 2.0, "ask": 251.75, "ask_size": 1.0, "iv": 0.4868, "open_interest": 3.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0361, "theta": 0.0, "rho": 0.6938, "theo": 249.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.6, "last_trade_time": "2026-07-31T14:12:41", "percent_change": 0.0, "prev_day_close": 224.974998474121}, {"option": "MSFT261120P00240000", "bid": 0.01, "bid_size": 95.0, "ask": 0.25, "ask_size": 57.0, "iv": 0.5049, "open_interest": 235.0, "volume": 3.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0379, "theta": -0.0087, "rho": -0.0075, "theo": 0.2244, "change": -0.06, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:53:56", "percent_change": -19.3548, "prev_day_close": 0.310000007040799}, {"option": "MSFT261120C00245000", "bid": 242.75, "bid_size": 1.0, "ask": 246.85, "ask_size": 1.0, "iv": 0.4901, "open_interest": 4.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0385, "theta": 0.0, "rho": 0.7077, "theo": 244.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.95, "last_trade_time": "2026-07-02T14:35:07", "percent_change": 0.0, "prev_day_close": 220.224998474121}, {"option": "MSFT261120P00245000", "bid": 0.01, "bid_size": 96.0, "ask": 0.52, "ask_size": 256.0, "iv": 0.5326, "open_interest": 207.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0417, "theta": -0.0094, "rho": -0.0083, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T10:16:27", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "MSFT261120C00250000", "bid": 237.95, "bid_size": 1.0, "ask": 242.05, "ask_size": 1.0, "iv": 0.5128, "open_interest": 11.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0431, "theta": 0.0, "rho": 0.7217, "theo": 240.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.85, "last_trade_time": "2026-07-29T12:13:20", "percent_change": 0.0, "prev_day_close": 215.200004577637}, {"option": "MSFT261120P00250000", "bid": 0.02, "bid_size": 138.0, "ask": 0.49, "ask_size": 242.0, "iv": 0.516, "open_interest": 187.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.046, "theta": -0.0102, "rho": -0.0093, "theo": 0.2764, "change": -0.11, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T12:32:07", "percent_change": -30.5556, "prev_day_close": 0.359999989159405}, {"option": "MSFT261120C00255000", "bid": 233.05, "bid_size": 1.0, "ask": 237.15, "ask_size": 10.0, "iv": 0.5015, "open_interest": 5.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.05, "theta": 0.0, "rho": 0.7347, "theo": 235.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.5, "last_trade_time": "2026-07-31T14:10:50", "percent_change": 0.0, "prev_day_close": 210.475006103516}, {"option": "MSFT261120P00255000", "bid": 0.01, "bid_size": 175.0, "ask": 0.42, "ask_size": 160.0, "iv": 0.492, "open_interest": 108.0, "volume": 1.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0509, "theta": -0.0111, "rho": -0.0104, "theo": 0.3073, "change": -0.11, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:35:02", "percent_change": -33.3333, "prev_day_close": 0.329999987967312}, {"option": "MSFT261120C00260000", "bid": 228.3, "bid_size": 10.0, "ask": 232.3, "ask_size": 1.0, "iv": 0.5157, "open_interest": 13.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.0543, "theta": 0.0, "rho": 0.7481, "theo": 230.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.67, "last_trade_time": "2026-07-02T11:31:54", "percent_change": 0.0, "prev_day_close": 205.474998474121}, {"option": "MSFT261120P00260000", "bid": 0.24, "bid_size": 84.0, "ask": 0.54, "ask_size": 235.0, "iv": 0.5152, "open_interest": 178.0, "volume": 9.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0558, "theta": -0.0121, "rho": -0.0116, "theo": 0.3421, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:56:22", "percent_change": -29.4118, "prev_day_close": 0.424999986775219}, {"option": "MSFT261120C00265000", "bid": 223.45, "bid_size": 10.0, "ask": 227.35, "ask_size": 10.0, "iv": 0.5117, "open_interest": 72.0, "volume": 1.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0585, "theta": 0.0, "rho": 0.7616, "theo": 225.3536, "change": 15.425, "open": 216.1, "high": 216.1, "low": 216.1, "tick": "up", "last_trade_price": 216.1, "last_trade_time": "2026-08-03T09:30:04", "percent_change": 7.68656, "prev_day_close": 200.675003051758}, {"option": "MSFT261120P00265000", "bid": 0.11, "bid_size": 146.0, "ask": 0.64, "ask_size": 231.0, "iv": 0.4986, "open_interest": 151.0, "volume": 3.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0613, "theta": -0.0132, "rho": -0.0129, "theo": 0.381, "change": -0.12, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:56:01", "percent_change": -25.5319, "prev_day_close": 0.469999993219972}, {"option": "MSFT261120C00270000", "bid": 218.55, "bid_size": 1.0, "ask": 222.35, "ask_size": 10.0, "iv": 0.4911, "open_interest": 46.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0624, "theta": 0.0, "rho": 0.7751, "theo": 220.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.5, "last_trade_time": "2026-07-24T09:55:15", "percent_change": 0.0, "prev_day_close": 195.799995422363}, {"option": "MSFT261120P00270000", "bid": 0.13, "bid_size": 96.0, "ask": 0.65, "ask_size": 105.0, "iv": 0.4874, "open_interest": 289.0, "volume": 1.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0674, "theta": -0.0143, "rho": -0.0144, "theo": 0.4245, "change": -0.15, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T10:23:37", "percent_change": -27.7778, "prev_day_close": 0.53999999165535}, {"option": "MSFT261120C00275000", "bid": 213.7, "bid_size": 1.0, "ask": 217.45, "ask_size": 1.0, "iv": 0.487, "open_interest": 28.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0715, "theta": 0.0, "rho": 0.7887, "theo": 215.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.3, "last_trade_time": "2026-07-31T14:12:53", "percent_change": 0.0, "prev_day_close": 190.950004577637}, {"option": "MSFT261120P00275000", "bid": 0.4, "bid_size": 10.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.483, "open_interest": 244.0, "volume": 6.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0744, "theta": -0.0156, "rho": -0.0161, "theo": 0.4731, "change": -0.14, "open": 0.82, "high": 0.82, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T10:55:29", "percent_change": -22.5806, "prev_day_close": 0.620000004768372}, {"option": "MSFT261120C00280000", "bid": 208.5, "bid_size": 1.0, "ask": 212.7, "ask_size": 10.0, "iv": 0.4749, "open_interest": 43.0, "volume": 1.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.0805, "theta": 0.0, "rho": 0.8004, "theo": 210.6883, "change": 21.87, "open": 207.82, "high": 207.82, "low": 207.82, "tick": "up", "last_trade_price": 207.82, "last_trade_time": "2026-08-03T11:28:10", "percent_change": 11.7612, "prev_day_close": 185.949996948242}, {"option": "MSFT261120P00280000", "bid": 0.47, "bid_size": 17.0, "ask": 0.56, "ask_size": 30.0, "iv": 0.4783, "open_interest": 2430.0, "volume": 13.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0819, "theta": -0.0169, "rho": -0.018, "theo": 0.5278, "change": -0.15, "open": 0.46, "high": 0.55, "low": 0.46, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T11:19:34", "percent_change": -21.4286, "prev_day_close": 0.699999988079071}, {"option": "MSFT261120C00285000", "bid": 203.95, "bid_size": 1.0, "ask": 207.9, "ask_size": 10.0, "iv": 0.4751, "open_interest": 41.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0002, "vega": 0.0872, "theta": 0.0, "rho": 0.8131, "theo": 205.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.3, "last_trade_time": "2026-07-22T14:38:20", "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "MSFT261120P00285000", "bid": 0.37, "bid_size": 97.0, "ask": 0.82, "ask_size": 103.0, "iv": 0.4745, "open_interest": 230.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0003, "vega": 0.0898, "theta": -0.0184, "rho": -0.0201, "theo": 0.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-07-31T15:43:51", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "MSFT261120C00290000", "bid": 199.25, "bid_size": 1.0, "ask": 203.05, "ask_size": 2.0, "iv": 0.4789, "open_interest": 33.0, "volume": 1.0, "delta": 0.9859, "gamma": 0.0003, "vega": 0.0933, "theta": 0.0, "rho": 0.8258, "theo": 200.9458, "change": 21.775, "open": 198.0, "high": 198.0, "low": 198.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-08-03T11:28:10", "percent_change": 12.3564, "prev_day_close": 176.224998474121}, {"option": "MSFT261120P00290000", "bid": 0.62, "bid_size": 5.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.468, "open_interest": 2204.0, "volume": 33.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.0984, "theta": -0.02, "rho": -0.0224, "theo": 0.6575, "change": -0.355, "open": 0.7, "high": 0.71, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:25:33", "percent_change": -36.0406, "prev_day_close": 0.985000014305115}, {"option": "MSFT261120C00295000", "bid": 194.2, "bid_size": 1.0, "ask": 198.0, "ask_size": 10.0, "iv": 0.4636, "open_interest": 127.0, "volume": 2.0, "delta": 0.9843, "gamma": 0.0003, "vega": 0.1023, "theta": 0.0, "rho": 0.8387, "theo": 196.0831, "change": 25.55, "open": 197.0, "high": 197.15, "low": 197.0, "tick": "up", "last_trade_price": 197.15, "last_trade_time": "2026-08-03T15:50:12", "percent_change": 14.8893, "prev_day_close": 171.599998474121}, {"option": "MSFT261120P00295000", "bid": 0.69, "bid_size": 12.0, "ask": 0.79, "ask_size": 8.0, "iv": 0.4625, "open_interest": 369.0, "volume": 4.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.1081, "theta": -0.0217, "rho": -0.025, "theo": 0.7338, "change": -0.24, "open": 0.72, "high": 0.78, "low": 0.66, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:15:57", "percent_change": -23.5294, "prev_day_close": 1.02000001072884}, {"option": "MSFT261120C00300000", "bid": 189.45, "bid_size": 1.0, "ask": 193.35, "ask_size": 2.0, "iv": 0.4624, "open_interest": 105.0, "volume": 1.0, "delta": 0.9826, "gamma": 0.0004, "vega": 0.1175, "theta": 0.0, "rho": 0.8492, "theo": 191.2283, "change": 24.43, "open": 191.08, "high": 191.08, "low": 191.08, "tick": "up", "last_trade_price": 191.08, "last_trade_time": "2026-08-03T11:36:27", "percent_change": 14.6595, "prev_day_close": 166.650001525879}, {"option": "MSFT261120P00300000", "bid": 0.71, "bid_size": 83.0, "ask": 0.88, "ask_size": 8.0, "iv": 0.4541, "open_interest": 3140.0, "volume": 7.0, "delta": -0.0177, "gamma": 0.0004, "vega": 0.1192, "theta": -0.0235, "rho": -0.028, "theo": 0.819, "change": -0.355, "open": 0.9, "high": 0.9, "low": 0.77, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:33:47", "percent_change": -31.2775, "prev_day_close": 1.1350000500679}, {"option": "MSFT261120C00305000", "bid": 184.65, "bid_size": 1.0, "ask": 188.45, "ask_size": 1.0, "iv": 0.4575, "open_interest": 59.0, "volume": 1.0, "delta": 0.9806, "gamma": 0.0004, "vega": 0.1274, "theta": 0.0, "rho": 0.8608, "theo": 186.3882, "change": 24.26, "open": 186.21, "high": 186.21, "low": 186.21, "tick": "up", "last_trade_price": 186.21, "last_trade_time": "2026-08-03T11:36:27", "percent_change": 14.9799, "prev_day_close": 161.949996948242}, {"option": "MSFT261120P00305000", "bid": 0.89, "bid_size": 14.0, "ask": 1.15, "ask_size": 99.0, "iv": 0.4588, "open_interest": 582.0, "volume": 4.0, "delta": -0.0198, "gamma": 0.0004, "vega": 0.1301, "theta": -0.0255, "rho": -0.031, "theo": 0.9149, "change": -0.435, "open": 0.91, "high": 0.94, "low": 0.91, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T10:47:48", "percent_change": -31.6364, "prev_day_close": 1.375}, {"option": "MSFT261120C00310000", "bid": 180.55, "bid_size": 13.0, "ask": 183.1, "ask_size": 21.0, "iv": 0.4643, "open_interest": 45.0, "volume": 3.0, "delta": 0.9784, "gamma": 0.0004, "vega": 0.1365, "theta": -0.002, "rho": 0.8724, "theo": 181.5576, "change": 23.75, "open": 181.0, "high": 181.0, "low": 181.0, "tick": "no_change", "last_trade_price": 181.0, "last_trade_time": "2026-08-03T11:38:17", "percent_change": 15.1033, "prev_day_close": 157.25}, {"option": "MSFT261120P00310000", "bid": 0.99, "bid_size": 37.0, "ask": 1.1, "ask_size": 35.0, "iv": 0.4469, "open_interest": 1167.0, "volume": 7.0, "delta": -0.022, "gamma": 0.0004, "vega": 0.1422, "theta": -0.0276, "rho": -0.0346, "theo": 1.0213, "change": -0.485, "open": 1.21, "high": 1.21, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T12:34:49", "percent_change": -33.3333, "prev_day_close": 1.4549999833107}, {"option": "MSFT261120C00315000", "bid": 175.4, "bid_size": 21.0, "ask": 178.3, "ask_size": 25.0, "iv": 0.4478, "open_interest": 41.0, "volume": 4.0, "delta": 0.976, "gamma": 0.0005, "vega": 0.1467, "theta": -0.0049, "rho": 0.8843, "theo": 176.736, "change": 21.95, "open": 174.45, "high": 174.45, "low": 174.25, "tick": "down", "last_trade_price": 174.25, "last_trade_time": "2026-08-03T10:30:22", "percent_change": 14.4123, "prev_day_close": 152.300003051758}, {"option": "MSFT261120P00315000", "bid": 1.11, "bid_size": 34.0, "ask": 1.22, "ask_size": 17.0, "iv": 0.4416, "open_interest": 1756.0, "volume": 7.0, "delta": -0.0245, "gamma": 0.0005, "vega": 0.1554, "theta": -0.0299, "rho": -0.0385, "theo": 1.1397, "change": -0.51, "open": 1.26, "high": 1.26, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T12:58:48", "percent_change": -29.8246, "prev_day_close": 1.70999997854233}, {"option": "MSFT261120C00320000", "bid": 170.3, "bid_size": 25.0, "ask": 173.45, "ask_size": 25.0, "iv": 0.4315, "open_interest": 80.0, "volume": 6.0, "delta": 0.9734, "gamma": 0.0005, "vega": 0.1686, "theta": -0.008, "rho": 0.8931, "theo": 171.925, "change": 27.35, "open": 172.55, "high": 175.0, "low": 172.55, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-08-03T14:38:00", "percent_change": 18.5235, "prev_day_close": 147.649993896484}, {"option": "MSFT261120P00320000", "bid": 1.23, "bid_size": 46.0, "ask": 1.36, "ask_size": 26.0, "iv": 0.4362, "open_interest": 1341.0, "volume": 309.0, "delta": -0.0272, "gamma": 0.0005, "vega": 0.1709, "theta": -0.0323, "rho": -0.0431, "theo": 1.2715, "change": -0.62, "open": 1.41, "high": 1.41, "low": 1.18, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T13:26:35", "percent_change": -33.5135, "prev_day_close": 1.84999996423721}, {"option": "MSFT261120C00325000", "bid": 165.75, "bid_size": 22.0, "ask": 168.65, "ask_size": 25.0, "iv": 0.4332, "open_interest": 27.0, "volume": 3.0, "delta": 0.9704, "gamma": 0.0006, "vega": 0.1824, "theta": -0.0112, "rho": 0.9031, "theo": 167.1364, "change": 24.9, "open": 164.5, "high": 168.0, "low": 164.5, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-08-03T12:53:14", "percent_change": 17.4004, "prev_day_close": 143.099998474121}, {"option": "MSFT261120P00325000", "bid": 1.39, "bid_size": 47.0, "ask": 1.51, "ask_size": 26.0, "iv": 0.4314, "open_interest": 2115.0, "volume": 11.0, "delta": -0.0303, "gamma": 0.0006, "vega": 0.1857, "theta": -0.0349, "rho": -0.0476, "theo": 1.4194, "change": -0.72, "open": 1.74, "high": 1.74, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T13:32:43", "percent_change": -34.2857, "prev_day_close": 2.10000002384186}, {"option": "MSFT261120C00330000", "bid": 161.0, "bid_size": 88.0, "ask": 163.9, "ask_size": 62.0, "iv": 0.4293, "open_interest": 264.0, "volume": 4.0, "delta": 0.9671, "gamma": 0.0006, "vega": 0.195, "theta": -0.0146, "rho": 0.9132, "theo": 162.3623, "change": 21.375, "open": 160.0, "high": 160.0, "low": 159.65, "tick": "down", "last_trade_price": 159.65, "last_trade_time": "2026-08-03T10:30:33", "percent_change": 15.4583, "prev_day_close": 138.275001525879}, {"option": "MSFT261120P00330000", "bid": 1.52, "bid_size": 59.0, "ask": 1.68, "ask_size": 25.0, "iv": 0.4256, "open_interest": 1631.0, "volume": 19.0, "delta": -0.0336, "gamma": 0.0007, "vega": 0.2019, "theta": -0.0377, "rho": -0.0528, "theo": 1.5832, "change": -0.715, "open": 1.88, "high": 1.96, "low": 1.53, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:53:03", "percent_change": -30.621, "prev_day_close": 2.33500003814697}, {"option": "MSFT261120C00335000", "bid": 156.25, "bid_size": 11.0, "ask": 159.05, "ask_size": 11.0, "iv": 0.4224, "open_interest": 77.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0007, "vega": 0.2091, "theta": -0.0182, "rho": 0.9237, "theo": 157.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.47, "last_trade_time": "2026-07-30T10:23:10", "percent_change": 0.0, "prev_day_close": 133.475006103516}, {"option": "MSFT261120P00335000", "bid": 1.7, "bid_size": 55.0, "ask": 1.86, "ask_size": 26.0, "iv": 0.4207, "open_interest": 892.0, "volume": 16.0, "delta": -0.0373, "gamma": 0.0007, "vega": 0.2196, "theta": -0.0406, "rho": -0.0586, "theo": 1.7647, "change": -0.935, "open": 1.98, "high": 1.98, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T14:56:50", "percent_change": -35.2166, "prev_day_close": 2.65499997138977}, {"option": "MSFT261120C00340000", "bid": 151.65, "bid_size": 44.0, "ask": 154.35, "ask_size": 44.0, "iv": 0.4213, "open_interest": 116.0, "volume": 6.0, "delta": 0.9596, "gamma": 0.0008, "vega": 0.2372, "theta": -0.0219, "rho": 0.9298, "theo": 152.8586, "change": 23.7, "open": 152.47, "high": 154.15, "low": 152.45, "tick": "up", "last_trade_price": 152.65, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 18.3792, "prev_day_close": 128.949996948242}, {"option": "MSFT261120P00340000", "bid": 1.95, "bid_size": 27.0, "ask": 2.12, "ask_size": 50.0, "iv": 0.4182, "open_interest": 1059.0, "volume": 55.0, "delta": -0.0413, "gamma": 0.0008, "vega": 0.2401, "theta": -0.0437, "rho": -0.0654, "theo": 1.9666, "change": -1.04, "open": 2.1, "high": 2.13, "low": 1.85, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T14:40:14", "percent_change": -35.8621, "prev_day_close": 2.89999997615814}, {"option": "MSFT261120C00345000", "bid": 146.8, "bid_size": 50.0, "ask": 149.25, "ask_size": 25.0, "iv": 0.4139, "open_interest": 175.0, "volume": 2.0, "delta": 0.9552, "gamma": 0.0009, "vega": 0.2552, "theta": -0.0258, "rho": 0.9377, "theo": 148.1465, "change": 21.525, "open": 145.85, "high": 145.85, "low": 145.7, "tick": "down", "last_trade_price": 145.7, "last_trade_time": "2026-08-03T10:30:44", "percent_change": 17.3344, "prev_day_close": 124.174999237061}, {"option": "MSFT261120P00345000", "bid": 2.12, "bid_size": 59.0, "ask": 2.4, "ask_size": 75.0, "iv": 0.4134, "open_interest": 1183.0, "volume": 10.0, "delta": -0.0458, "gamma": 0.0009, "vega": 0.2596, "theta": -0.047, "rho": -0.072, "theo": 2.1918, "change": -1.11, "open": 2.43, "high": 2.43, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-03T14:41:18", "percent_change": -34.6875, "prev_day_close": 3.19999992847443}, {"option": "MSFT261120C00350000", "bid": 142.35, "bid_size": 87.0, "ask": 144.5, "ask_size": 29.0, "iv": 0.4052, "open_interest": 980.0, "volume": 11.0, "delta": 0.9504, "gamma": 0.0009, "vega": 0.2715, "theta": -0.03, "rho": 0.9458, "theo": 143.4555, "change": 24.995, "open": 132.65, "high": 147.25, "low": 132.65, "tick": "down", "last_trade_price": 144.62, "last_trade_time": "2026-08-03T15:20:19", "percent_change": 20.8945, "prev_day_close": 119.625}, {"option": "MSFT261120P00350000", "bid": 2.42, "bid_size": 43.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.4079, "open_interest": 4407.0, "volume": 48.0, "delta": -0.0507, "gamma": 0.001, "vega": 0.2808, "theta": -0.0505, "rho": -0.0796, "theo": 2.4406, "change": -1.125, "open": 3.0, "high": 3.0, "low": 2.32, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:57:16", "percent_change": -31.0345, "prev_day_close": 3.625}, {"option": "MSFT261120C00355000", "bid": 137.45, "bid_size": 23.0, "ask": 140.35, "ask_size": 16.0, "iv": 0.4061, "open_interest": 233.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.001, "vega": 0.2939, "theta": -0.0342, "rho": 0.9545, "theo": 138.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.34, "last_trade_time": "2026-07-31T14:06:16", "percent_change": 0.0, "prev_day_close": 115.075000762939}, {"option": "MSFT261120P00355000", "bid": 2.66, "bid_size": 59.0, "ask": 2.99, "ask_size": 145.0, "iv": 0.4056, "open_interest": 2645.0, "volume": 15.0, "delta": -0.056, "gamma": 0.001, "vega": 0.304, "theta": -0.0541, "rho": -0.088, "theo": 2.7156, "change": -1.405, "open": 3.52, "high": 3.52, "low": 2.57, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:35:02", "percent_change": -34.9068, "prev_day_close": 4.02500009536743}, {"option": "MSFT261120C00360000", "bid": 132.75, "bid_size": 111.0, "ask": 135.6, "ask_size": 79.0, "iv": 0.3987, "open_interest": 358.0, "volume": 8.0, "delta": 0.9396, "gamma": 0.0011, "vega": 0.3258, "theta": -0.0387, "rho": 0.9564, "theo": 134.1446, "change": 23.15, "open": 130.6, "high": 136.7, "low": 128.5, "tick": "up", "last_trade_price": 133.7, "last_trade_time": "2026-08-03T15:57:23", "percent_change": 20.9408, "prev_day_close": 110.549999237061}, {"option": "MSFT261120P00360000", "bid": 2.95, "bid_size": 46.0, "ask": 3.15, "ask_size": 45.0, "iv": 0.3986, "open_interest": 3151.0, "volume": 39.0, "delta": -0.0618, "gamma": 0.0012, "vega": 0.3293, "theta": -0.0579, "rho": -0.0974, "theo": 3.0212, "change": -1.55, "open": 3.35, "high": 3.37, "low": 2.85, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:31:17", "percent_change": -34.4444, "prev_day_close": 4.5}, {"option": "MSFT261120C00365000", "bid": 128.2, "bid_size": 22.0, "ask": 131.15, "ask_size": 29.0, "iv": 0.3975, "open_interest": 315.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0012, "vega": 0.3479, "theta": -0.0433, "rho": 0.9615, "theo": 129.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.2, "last_trade_time": "2026-07-31T15:50:11", "percent_change": 0.0, "prev_day_close": 106.024997711182}, {"option": "MSFT261120P00365000", "bid": 3.2, "bid_size": 101.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.3934, "open_interest": 2981.0, "volume": 67.0, "delta": -0.0682, "gamma": 0.0012, "vega": 0.3541, "theta": -0.0619, "rho": -0.107, "theo": 3.3597, "change": -1.625, "open": 4.3, "high": 4.3, "low": 3.32, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -32.6633, "prev_day_close": 4.97499990463257}, {"option": "MSFT261120C00370000", "bid": 123.6, "bid_size": 65.0, "ask": 126.4, "ask_size": 41.0, "iv": 0.3904, "open_interest": 1042.0, "volume": 14.0, "delta": 0.9265, "gamma": 0.0013, "vega": 0.3673, "theta": -0.0481, "rho": 0.9673, "theo": 124.9735, "change": 24.775, "open": 115.85, "high": 127.47, "low": 115.85, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-08-03T15:40:25", "percent_change": 24.3549, "prev_day_close": 101.724998474121}, {"option": "MSFT261120P00370000", "bid": 3.6, "bid_size": 55.0, "ask": 3.85, "ask_size": 27.0, "iv": 0.3895, "open_interest": 5641.0, "volume": 2610.0, "delta": -0.0751, "gamma": 0.0014, "vega": 0.3806, "theta": -0.0661, "rho": -0.1179, "theo": 3.7325, "change": -1.845, "open": 4.11, "high": 4.11, "low": 3.62, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -33.0942, "prev_day_close": 5.57500004768372}, {"option": "MSFT261120C00375000", "bid": 119.2, "bid_size": 113.0, "ask": 121.85, "ask_size": 88.0, "iv": 0.3882, "open_interest": 902.0, "volume": 5.0, "delta": 0.9192, "gamma": 0.0014, "vega": 0.4065, "theta": -0.053, "rho": 0.974, "theo": 120.4293, "change": 24.165, "open": 121.69, "high": 121.69, "low": 121.69, "tick": "up", "last_trade_price": 121.69, "last_trade_time": "2026-08-03T09:42:43", "percent_change": 24.7783, "prev_day_close": 97.5249977111816}, {"option": "MSFT261120P00375000", "bid": 4.0, "bid_size": 86.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.386, "open_interest": 1335.0, "volume": 531.0, "delta": -0.0826, "gamma": 0.0015, "vega": 0.4107, "theta": -0.0704, "rho": -0.1297, "theo": 4.1435, "change": -2.125, "open": 4.51, "high": 4.71, "low": 3.87, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:43:30", "percent_change": -34.413, "prev_day_close": 6.17499995231628}, {"option": "MSFT261120C00380000", "bid": 114.55, "bid_size": 122.0, "ask": 117.45, "ask_size": 62.0, "iv": 0.3833, "open_interest": 728.0, "volume": 18.0, "delta": 0.9111, "gamma": 0.0016, "vega": 0.4347, "theta": -0.0582, "rho": 0.9694, "theo": 115.9458, "change": 24.475, "open": 104.75, "high": 119.0, "low": 104.75, "tick": "up", "last_trade_price": 117.55, "last_trade_time": "2026-08-03T14:05:20", "percent_change": 26.296, "prev_day_close": 93.0750007629394}, {"option": "MSFT261120P00380000", "bid": 4.45, "bid_size": 71.0, "ask": 4.75, "ask_size": 47.0, "iv": 0.382, "open_interest": 2456.0, "volume": 359.0, "delta": -0.0908, "gamma": 0.0016, "vega": 0.4395, "theta": -0.0749, "rho": -0.1423, "theo": 4.5999, "change": -2.385, "open": 5.0, "high": 5.8, "low": 4.43, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-08-03T15:45:16", "percent_change": -34.6909, "prev_day_close": 6.875}, {"option": "MSFT261120C00385000", "bid": 110.35, "bid_size": 54.0, "ask": 112.75, "ask_size": 39.0, "iv": 0.3794, "open_interest": 900.0, "volume": 5.0, "delta": 0.9024, "gamma": 0.0017, "vega": 0.4597, "theta": -0.0634, "rho": 0.9715, "theo": 111.5048, "change": 26.0, "open": 103.0, "high": 115.0, "low": 103.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-08-03T14:47:08", "percent_change": 29.2135, "prev_day_close": 89.0}, {"option": "MSFT261120P00385000", "bid": 4.8, "bid_size": 122.0, "ask": 5.25, "ask_size": 26.0, "iv": 0.3768, "open_interest": 1425.0, "volume": 200.0, "delta": -0.0997, "gamma": 0.0017, "vega": 0.4693, "theta": -0.0795, "rho": -0.1559, "theo": 5.101, "change": -2.75, "open": 5.35, "high": 5.35, "low": 4.86, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T14:53:33", "percent_change": -35.9477, "prev_day_close": 7.64999985694885}, {"option": "MSFT261120C00390000", "bid": 105.85, "bid_size": 101.0, "ask": 108.0, "ask_size": 44.0, "iv": 0.3712, "open_interest": 1220.0, "volume": 6.0, "delta": 0.893, "gamma": 0.0018, "vega": 0.4851, "theta": -0.0688, "rho": 0.9748, "theo": 107.1028, "change": 21.69, "open": 96.6, "high": 107.9, "low": 96.6, "tick": "up", "last_trade_price": 106.59, "last_trade_time": "2026-08-03T12:27:17", "percent_change": 25.5477, "prev_day_close": 84.8999977111816}, {"option": "MSFT261120P00390000", "bid": 5.3, "bid_size": 71.0, "ask": 5.85, "ask_size": 44.0, "iv": 0.3734, "open_interest": 2924.0, "volume": 1291.0, "delta": -0.1092, "gamma": 0.0019, "vega": 0.5008, "theta": -0.0842, "rho": -0.1704, "theo": 5.6511, "change": -2.895, "open": 7.3, "high": 7.3, "low": 5.35, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -34.1593, "prev_day_close": 8.47499990463257}, {"option": "MSFT261120C00395000", "bid": 101.5, "bid_size": 148.0, "ask": 104.15, "ask_size": 68.0, "iv": 0.3729, "open_interest": 1446.0, "volume": 9.0, "delta": 0.883, "gamma": 0.002, "vega": 0.5309, "theta": -0.0742, "rho": 0.9678, "theo": 102.7567, "change": 23.825, "open": 92.95, "high": 105.0, "low": 92.95, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-08-03T14:26:09", "percent_change": 29.3502, "prev_day_close": 81.1749992370606}, {"option": "MSFT261120P00395000", "bid": 6.1, "bid_size": 95.0, "ask": 6.55, "ask_size": 62.0, "iv": 0.3728, "open_interest": 1975.0, "volume": 149.0, "delta": -0.1195, "gamma": 0.002, "vega": 0.5356, "theta": -0.089, "rho": -0.1868, "theo": 6.2576, "change": -3.235, "open": 7.11, "high": 7.11, "low": 5.95, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-08-03T15:24:05", "percent_change": -34.6917, "prev_day_close": 9.32499980926514}, {"option": "MSFT261120C00400000", "bid": 97.25, "bid_size": 69.0, "ask": 100.2, "ask_size": 78.0, "iv": 0.3727, "open_interest": 4894.0, "volume": 188.0, "delta": 0.872, "gamma": 0.0021, "vega": 0.5606, "theta": -0.0798, "rho": 0.9656, "theo": 98.4806, "change": 23.05, "open": 87.7, "high": 101.54, "low": 87.7, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-03T15:41:09", "percent_change": 29.9545, "prev_day_close": 76.9500007629394}, {"option": "MSFT261120P00400000", "bid": 6.7, "bid_size": 61.0, "ask": 7.15, "ask_size": 43.0, "iv": 0.3683, "open_interest": 3801.0, "volume": 1420.0, "delta": -0.1306, "gamma": 0.0022, "vega": 0.5679, "theta": -0.094, "rho": -0.2031, "theo": 6.924, "change": -3.435, "open": 8.0, "high": 8.05, "low": 6.6, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-08-03T15:45:56", "percent_change": -33.4307, "prev_day_close": 10.2750000953674}, {"option": "MSFT261120C00405000", "bid": 93.0, "bid_size": 43.0, "ask": 95.85, "ask_size": 79.0, "iv": 0.3681, "open_interest": 1284.0, "volume": 12.0, "delta": 0.8603, "gamma": 0.0023, "vega": 0.586, "theta": -0.0854, "rho": 0.9647, "theo": 94.258, "change": 21.095, "open": 83.72, "high": 95.41, "low": 83.72, "tick": "down", "last_trade_price": 94.02, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 28.927, "prev_day_close": 72.9249992370606}, {"option": "MSFT261120P00405000", "bid": 7.4, "bid_size": 63.0, "ask": 8.15, "ask_size": 98.0, "iv": 0.3673, "open_interest": 589.0, "volume": 260.0, "delta": -0.1424, "gamma": 0.0023, "vega": 0.6016, "theta": -0.099, "rho": -0.221, "theo": 7.6518, "change": -3.555, "open": 8.55, "high": 8.8, "low": 7.38, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-08-03T15:56:11", "percent_change": -31.3907, "prev_day_close": 11.3249998092651}, {"option": "MSFT261120C00410000", "bid": 89.15, "bid_size": 39.0, "ask": 91.25, "ask_size": 67.0, "iv": 0.3639, "open_interest": 1067.0, "volume": 69.0, "delta": 0.848, "gamma": 0.0024, "vega": 0.6339, "theta": -0.0911, "rho": 0.955, "theo": 90.0912, "change": 23.075, "open": 81.0, "high": 93.33, "low": 81.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-08-03T15:23:52", "percent_change": 33.4784, "prev_day_close": 68.9250030517578}, {"option": "MSFT261120P00410000", "bid": 8.2, "bid_size": 33.0, "ask": 9.0, "ask_size": 92.0, "iv": 0.3646, "open_interest": 2449.0, "volume": 154.0, "delta": -0.1551, "gamma": 0.0025, "vega": 0.6395, "theta": -0.104, "rho": -0.2415, "theo": 8.4473, "change": -3.92, "open": 9.7, "high": 9.7, "low": 7.7, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-08-03T15:59:10", "percent_change": -31.4859, "prev_day_close": 12.4499998092651}, {"option": "MSFT261120C00415000", "bid": 85.1, "bid_size": 40.0, "ask": 86.7, "ask_size": 11.0, "iv": 0.3575, "open_interest": 1065.0, "volume": 20.0, "delta": 0.8346, "gamma": 0.0026, "vega": 0.6666, "theta": -0.0967, "rho": 0.9481, "theo": 86.0201, "change": 23.01, "open": 77.69, "high": 88.26, "low": 77.69, "tick": "up", "last_trade_price": 88.26, "last_trade_time": "2026-08-03T15:00:02", "percent_change": 35.2644, "prev_day_close": 65.25}, {"option": "MSFT261120P00415000", "bid": 9.2, "bid_size": 31.0, "ask": 9.75, "ask_size": 83.0, "iv": 0.3617, "open_interest": 1002.0, "volume": 61.0, "delta": -0.1686, "gamma": 0.0026, "vega": 0.6726, "theta": -0.109, "rho": -0.2605, "theo": 9.3213, "change": -4.75, "open": 10.45, "high": 10.45, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T14:51:20", "percent_change": -34.5455, "prev_day_close": 13.75}, {"option": "MSFT261120C00420000", "bid": 80.85, "bid_size": 110.0, "ask": 83.05, "ask_size": 57.0, "iv": 0.3556, "open_interest": 20977.0, "volume": 157.0, "delta": 0.8204, "gamma": 0.0028, "vega": 0.6948, "theta": -0.1023, "rho": 0.9425, "theo": 82.0184, "change": 21.575, "open": 72.19, "high": 85.0, "low": 72.19, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-08-03T15:52:30", "percent_change": 34.8405, "prev_day_close": 61.9250011444092}, {"option": "MSFT261120P00420000", "bid": 10.15, "bid_size": 52.0, "ask": 10.55, "ask_size": 44.0, "iv": 0.3578, "open_interest": 1473.0, "volume": 100.0, "delta": -0.183, "gamma": 0.0028, "vega": 0.707, "theta": -0.114, "rho": -0.282, "theo": 10.2697, "change": -4.565, "open": 10.93, "high": 11.09, "low": 9.94, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -30.6891, "prev_day_close": 14.875}, {"option": "MSFT261120C00425000", "bid": 77.05, "bid_size": 76.0, "ask": 78.85, "ask_size": 10.0, "iv": 0.3522, "open_interest": 1514.0, "volume": 83.0, "delta": 0.8056, "gamma": 0.0029, "vega": 0.7368, "theta": -0.1079, "rho": 0.9395, "theo": 78.0784, "change": 21.75, "open": 75.56, "high": 81.15, "low": 73.67, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-03T15:32:44", "percent_change": 37.3391, "prev_day_close": 58.25}, {"option": "MSFT261120P00425000", "bid": 10.9, "bid_size": 59.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.3534, "open_interest": 824.0, "volume": 213.0, "delta": -0.1982, "gamma": 0.003, "vega": 0.7433, "theta": -0.119, "rho": -0.3035, "theo": 11.2997, "change": -5.23, "open": 13.3, "high": 13.3, "low": 10.8, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-08-03T15:54:27", "percent_change": -31.697, "prev_day_close": 16.5}, {"option": "MSFT261120C00430000", "bid": 73.3, "bid_size": 101.0, "ask": 75.25, "ask_size": 102.0, "iv": 0.3519, "open_interest": 1401.0, "volume": 239.0, "delta": 0.7897, "gamma": 0.0031, "vega": 0.7721, "theta": -0.1133, "rho": 0.918, "theo": 74.2527, "change": 19.495, "open": 66.44, "high": 77.23, "low": 66.22, "tick": "down", "last_trade_price": 74.52, "last_trade_time": "2026-08-03T15:54:40", "percent_change": 35.4294, "prev_day_close": 55.0249996185303}, {"option": "MSFT261120P00430000", "bid": 12.1, "bid_size": 91.0, "ask": 12.7, "ask_size": 14.0, "iv": 0.3513, "open_interest": 1419.0, "volume": 151.0, "delta": -0.2143, "gamma": 0.0031, "vega": 0.7776, "theta": -0.1238, "rho": -0.3278, "theo": 12.4234, "change": -5.74, "open": 13.91, "high": 13.91, "low": 11.87, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-08-03T15:21:14", "percent_change": -31.8006, "prev_day_close": 18.0500001907349}, {"option": "MSFT261120C00435000", "bid": 69.5, "bid_size": 77.0, "ask": 72.05, "ask_size": 118.0, "iv": 0.3525, "open_interest": 925.0, "volume": 75.0, "delta": 0.7731, "gamma": 0.0032, "vega": 0.8009, "theta": -0.1185, "rho": 0.9076, "theo": 70.5143, "change": 18.725, "open": 63.1, "high": 73.6, "low": 62.2, "tick": "down", "last_trade_price": 70.2, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 36.3769, "prev_day_close": 51.4750003814697}, {"option": "MSFT261120P00435000", "bid": 13.35, "bid_size": 102.0, "ask": 14.05, "ask_size": 101.0, "iv": 0.35, "open_interest": 658.0, "volume": 43.0, "delta": -0.2312, "gamma": 0.0033, "vega": 0.8104, "theta": -0.1285, "rho": -0.3525, "theo": 13.6367, "change": -6.205, "open": 15.0, "high": 15.0, "low": 13.31, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-08-03T12:37:41", "percent_change": -31.4575, "prev_day_close": 19.7250003814697}, {"option": "MSFT261120C00440000", "bid": 65.85, "bid_size": 123.0, "ask": 68.0, "ask_size": 88.0, "iv": 0.3479, "open_interest": 2190.0, "volume": 245.0, "delta": 0.7558, "gamma": 0.0034, "vega": 0.8294, "theta": -0.1236, "rho": 0.9003, "theo": 66.8519, "change": 19.655, "open": 62.71, "high": 70.0, "low": 62.28, "tick": "down", "last_trade_price": 68.03, "last_trade_time": "2026-08-03T15:48:10", "percent_change": 40.6305, "prev_day_close": 48.375}, {"option": "MSFT261120P00440000", "bid": 14.55, "bid_size": 56.0, "ask": 15.45, "ask_size": 49.0, "iv": 0.3477, "open_interest": 556.0, "volume": 63.0, "delta": -0.2488, "gamma": 0.0035, "vega": 0.8428, "theta": -0.1331, "rho": -0.376, "theo": 14.9452, "change": -6.57, "open": 17.27, "high": 17.27, "low": 14.38, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-08-03T15:08:40", "percent_change": -30.5581, "prev_day_close": 21.5}, {"option": "MSFT261120C00445000", "bid": 62.4, "bid_size": 75.0, "ask": 65.05, "ask_size": 130.0, "iv": 0.3498, "open_interest": 1074.0, "volume": 75.0, "delta": 0.7376, "gamma": 0.0036, "vega": 0.8705, "theta": -0.1285, "rho": 0.8751, "theo": 63.3064, "change": 18.76, "open": 61.12, "high": 66.1, "low": 59.3, "tick": "down", "last_trade_price": 63.96, "last_trade_time": "2026-08-03T15:12:18", "percent_change": 41.5044, "prev_day_close": 45.2000007629394}, {"option": "MSFT261120P00445000", "bid": 16.1, "bid_size": 56.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.3454, "open_interest": 282.0, "volume": 12.0, "delta": -0.2673, "gamma": 0.0036, "vega": 0.8756, "theta": -0.1374, "rho": -0.4036, "theo": 16.3605, "change": -6.87, "open": 17.15, "high": 17.15, "low": 15.75, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -29.485, "prev_day_close": 23.3000001907349}, {"option": "MSFT261120C00450000", "bid": 59.2, "bid_size": 46.0, "ask": 61.2, "ask_size": 88.0, "iv": 0.3467, "open_interest": 5094.0, "volume": 2587.0, "delta": 0.7187, "gamma": 0.0037, "vega": 0.897, "theta": -0.133, "rho": 0.86, "theo": 59.8701, "change": 17.8, "open": 51.21, "high": 62.8, "low": 51.21, "tick": "down", "last_trade_price": 60.05, "last_trade_time": "2026-08-03T15:58:06", "percent_change": 42.1302, "prev_day_close": 42.25}, {"option": "MSFT261120P00450000", "bid": 17.4, "bid_size": 92.0, "ask": 18.4, "ask_size": 39.0, "iv": 0.3432, "open_interest": 1433.0, "volume": 197.0, "delta": -0.2866, "gamma": 0.0038, "vega": 0.9044, "theta": -0.1414, "rho": -0.4282, "theo": 17.8795, "change": -7.59, "open": 20.3, "high": 21.2, "low": 17.15, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-08-03T15:57:11", "percent_change": -29.8232, "prev_day_close": 25.4500007629395}, {"option": "MSFT261120C00455000", "bid": 55.15, "bid_size": 87.0, "ask": 57.8, "ask_size": 96.0, "iv": 0.3406, "open_interest": 942.0, "volume": 110.0, "delta": 0.6992, "gamma": 0.0038, "vega": 0.9182, "theta": -0.1373, "rho": 0.8486, "theo": 56.5225, "change": 18.935, "open": 54.8, "high": 58.87, "low": 52.39, "tick": "down", "last_trade_price": 58.41, "last_trade_time": "2026-08-03T15:28:23", "percent_change": 47.9671, "prev_day_close": 39.4750003814697}, {"option": "MSFT261120P00455000", "bid": 19.05, "bid_size": 56.0, "ask": 19.95, "ask_size": 38.0, "iv": 0.3411, "open_interest": 270.0, "volume": 96.0, "delta": -0.3065, "gamma": 0.0039, "vega": 0.9317, "theta": -0.1452, "rho": -0.4551, "theo": 19.5054, "change": -8.32, "open": 20.33, "high": 20.85, "low": 19.0, "tick": "up", "last_trade_price": 19.18, "last_trade_time": "2026-08-03T13:48:23", "percent_change": -30.2545, "prev_day_close": 27.5}, {"option": "MSFT261120C00460000", "bid": 52.5, "bid_size": 81.0, "ask": 54.1, "ask_size": 70.0, "iv": 0.3395, "open_interest": 3424.0, "volume": 524.0, "delta": 0.6791, "gamma": 0.004, "vega": 0.9541, "theta": -0.1412, "rho": 0.8203, "theo": 53.2933, "change": 16.05, "open": 44.9, "high": 56.0, "low": 44.9, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-08-03T15:56:20", "percent_change": 43.2032, "prev_day_close": 37.1499996185303}, {"option": "MSFT261120P00460000", "bid": 21.0, "bid_size": 45.0, "ask": 21.65, "ask_size": 37.0, "iv": 0.3402, "open_interest": 445.0, "volume": 81.0, "delta": -0.327, "gamma": 0.004, "vega": 0.9585, "theta": -0.1486, "rho": -0.4848, "theo": 21.2478, "change": -8.64, "open": 24.19, "high": 24.19, "low": 20.4, "tick": "up", "last_trade_price": 21.26, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -28.8963, "prev_day_close": 29.9000005722046}, {"option": "MSFT261120C00465000", "bid": 49.2, "bid_size": 117.0, "ask": 51.95, "ask_size": 118.0, "iv": 0.3418, "open_interest": 1165.0, "volume": 76.0, "delta": 0.6584, "gamma": 0.0041, "vega": 0.9756, "theta": -0.1446, "rho": 0.8011, "theo": 50.1897, "change": 16.075, "open": 44.45, "high": 52.64, "low": 44.45, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 47.1062, "prev_day_close": 34.125}, {"option": "MSFT261120P00465000", "bid": 22.55, "bid_size": 57.0, "ask": 23.55, "ask_size": 31.0, "iv": 0.3372, "open_interest": 194.0, "volume": 29.0, "delta": -0.3482, "gamma": 0.0042, "vega": 0.9806, "theta": -0.1516, "rho": -0.5091, "theo": 23.1056, "change": -9.5, "open": 28.55, "high": 28.55, "low": 22.6, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-08-03T14:12:17", "percent_change": -29.549, "prev_day_close": 32.1499996185303}, {"option": "MSFT261120C00470000", "bid": 46.35, "bid_size": 63.0, "ask": 47.85, "ask_size": 38.0, "iv": 0.3355, "open_interest": 1133.0, "volume": 198.0, "delta": 0.6373, "gamma": 0.0042, "vega": 0.9924, "theta": -0.1477, "rho": 0.7858, "theo": 47.1843, "change": 16.925, "open": 37.6, "high": 49.8, "low": 37.6, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-08-03T15:33:16", "percent_change": 53.2651, "prev_day_close": 31.7749996185303}, {"option": "MSFT261120P00470000", "bid": 24.5, "bid_size": 45.0, "ask": 25.7, "ask_size": 38.0, "iv": 0.3365, "open_interest": 500.0, "volume": 128.0, "delta": -0.3698, "gamma": 0.0043, "vega": 1.0005, "theta": -0.1543, "rho": -0.5369, "theo": 25.0779, "change": -9.875, "open": 26.35, "high": 26.93, "low": 24.29, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T15:13:54", "percent_change": -28.4787, "prev_day_close": 34.6749992370606}, {"option": "MSFT261120C00475000", "bid": 43.7, "bid_size": 33.0, "ask": 45.95, "ask_size": 99.0, "iv": 0.3401, "open_interest": 1119.0, "volume": 244.0, "delta": 0.6158, "gamma": 0.0043, "vega": 1.016, "theta": -0.1504, "rho": 0.7555, "theo": 44.2956, "change": 15.175, "open": 38.67, "high": 46.46, "low": 38.67, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-08-03T15:58:06", "percent_change": 51.2236, "prev_day_close": 29.625}, {"option": "MSFT261120P00475000", "bid": 26.55, "bid_size": 49.0, "ask": 27.75, "ask_size": 44.0, "iv": 0.3347, "open_interest": 96.0, "volume": 259.0, "delta": -0.3919, "gamma": 0.0044, "vega": 1.0186, "theta": -0.1566, "rho": -0.5662, "theo": 27.172, "change": -10.61, "open": 26.85, "high": 28.3, "low": 26.38, "tick": "down", "last_trade_price": 26.69, "last_trade_time": "2026-08-03T15:46:18", "percent_change": -28.445, "prev_day_close": 37.2999992370606}, {"option": "MSFT261120C00480000", "bid": 40.95, "bid_size": 57.0, "ask": 42.3, "ask_size": 54.0, "iv": 0.3344, "open_interest": 21338.0, "volume": 762.0, "delta": 0.5939, "gamma": 0.0044, "vega": 1.0301, "theta": -0.1525, "rho": 0.733, "theo": 41.543, "change": 14.45, "open": 33.77, "high": 44.0, "low": 33.25, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 53.125, "prev_day_close": 27.1999998092651}, {"option": "MSFT261120P00480000", "bid": 28.95, "bid_size": 38.0, "ask": 29.9, "ask_size": 42.0, "iv": 0.3339, "open_interest": 277.0, "volume": 51.0, "delta": -0.4144, "gamma": 0.0045, "vega": 1.0321, "theta": -0.1584, "rho": -0.5895, "theo": 29.3898, "change": -11.575, "open": 31.03, "high": 31.36, "low": 28.25, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-03T15:29:18", "percent_change": -28.8114, "prev_day_close": 40.1749992370606}, {"option": "MSFT261120C00485000", "bid": 38.2, "bid_size": 69.0, "ask": 39.4, "ask_size": 36.0, "iv": 0.3315, "open_interest": 998.0, "volume": 484.0, "delta": 0.5718, "gamma": 0.0044, "vega": 1.0405, "theta": -0.1542, "rho": 0.7145, "theo": 38.8943, "change": 13.725, "open": 31.8, "high": 40.54, "low": 31.37, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-08-03T15:57:24", "percent_change": 54.6269, "prev_day_close": 25.125}, {"option": "MSFT261120P00485000", "bid": 31.2, "bid_size": 64.0, "ask": 32.25, "ask_size": 49.0, "iv": 0.3324, "open_interest": 108.0, "volume": 84.0, "delta": -0.4371, "gamma": 0.0046, "vega": 1.0428, "theta": -0.1597, "rho": -0.6154, "theo": 31.7248, "change": -11.125, "open": 32.2, "high": 33.84, "low": 30.5, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:56:30", "percent_change": -25.7971, "prev_day_close": 43.125}, {"option": "MSFT261120C00490000", "bid": 35.8, "bid_size": 46.0, "ask": 37.1, "ask_size": 61.0, "iv": 0.3322, "open_interest": 1230.0, "volume": 533.0, "delta": 0.5495, "gamma": 0.0045, "vega": 1.0512, "theta": -0.1554, "rho": 0.6835, "theo": 36.3563, "change": 13.505, "open": 30.55, "high": 38.61, "low": 30.18, "tick": "no_change", "last_trade_price": 36.68, "last_trade_time": "2026-08-03T15:56:43", "percent_change": 58.274, "prev_day_close": 23.1749992370605}, {"option": "MSFT261120P00490000", "bid": 33.6, "bid_size": 69.0, "ask": 34.65, "ask_size": 31.0, "iv": 0.3307, "open_interest": 61.0, "volume": 440.0, "delta": -0.4601, "gamma": 0.0046, "vega": 1.0501, "theta": -0.1606, "rho": -0.6433, "theo": 34.1817, "change": -12.725, "open": 36.2, "high": 36.2, "low": 32.69, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T15:41:19", "percent_change": -27.5284, "prev_day_close": 46.2250003814697}, {"option": "MSFT261120C00495000", "bid": 33.4, "bid_size": 107.0, "ask": 34.6, "ask_size": 130.0, "iv": 0.3306, "open_interest": 1189.0, "volume": 148.0, "delta": 0.5272, "gamma": 0.0045, "vega": 1.0564, "theta": -0.156, "rho": 0.6588, "theo": 33.9591, "change": 13.005, "open": 33.74, "high": 36.05, "low": 30.91, "tick": "down", "last_trade_price": 34.38, "last_trade_time": "2026-08-03T15:13:06", "percent_change": 60.8421, "prev_day_close": 21.375}, {"option": "MSFT261120P00495000", "bid": 35.85, "bid_size": 42.0, "ask": 37.25, "ask_size": 15.0, "iv": 0.3282, "open_interest": 75.0, "volume": 6.0, "delta": -0.4832, "gamma": 0.0047, "vega": 1.0537, "theta": -0.161, "rho": -0.6624, "theo": 36.7669, "change": -13.005, "open": 35.5, "high": 36.37, "low": 35.0, "tick": "up", "last_trade_price": 36.37, "last_trade_time": "2026-08-03T15:08:43", "percent_change": -26.3392, "prev_day_close": 49.375}, {"option": "MSFT261120C00500000", "bid": 31.1, "bid_size": 72.0, "ask": 32.3, "ask_size": 83.0, "iv": 0.3296, "open_interest": 4288.0, "volume": 800.0, "delta": 0.5049, "gamma": 0.0046, "vega": 1.0589, "theta": -0.1562, "rho": 0.6378, "theo": 31.6676, "change": 11.92, "open": 25.7, "high": 34.1, "low": 24.9, "tick": "up", "last_trade_price": 31.67, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 60.3544, "prev_day_close": 19.75}, {"option": "MSFT261120P00500000", "bid": 38.5, "bid_size": 35.0, "ask": 40.05, "ask_size": 38.0, "iv": 0.3274, "open_interest": 399.0, "volume": 521.0, "delta": -0.5063, "gamma": 0.0047, "vega": 1.0543, "theta": -0.161, "rho": -0.6861, "theo": 39.4677, "change": -13.31, "open": 40.0, "high": 41.15, "low": 38.0, "tick": "up", "last_trade_price": 39.09, "last_trade_time": "2026-08-03T15:41:09", "percent_change": -25.4008, "prev_day_close": 52.3999996185303}, {"option": "MSFT261120C00505000", "bid": 28.85, "bid_size": 76.0, "ask": 30.1, "ask_size": 94.0, "iv": 0.3284, "open_interest": 960.0, "volume": 101.0, "delta": 0.4827, "gamma": 0.0046, "vega": 1.0573, "theta": -0.156, "rho": 0.6075, "theo": 29.4768, "change": 12.015, "open": 25.46, "high": 31.38, "low": 25.46, "tick": "up", "last_trade_price": 30.19, "last_trade_time": "2026-08-03T15:47:39", "percent_change": 66.1073, "prev_day_close": 18.1750001907349}, {"option": "MSFT261120P00505000", "bid": 41.25, "bid_size": 30.0, "ask": 42.9, "ask_size": 15.0, "iv": 0.3264, "open_interest": 22.0, "volume": 12.0, "delta": -0.5294, "gamma": 0.0047, "vega": 1.0512, "theta": -0.1605, "rho": -0.7091, "theo": 42.2852, "change": -13.595, "open": 43.41, "high": 43.41, "low": 42.83, "tick": "down", "last_trade_price": 42.83, "last_trade_time": "2026-08-03T11:56:04", "percent_change": -24.0939, "prev_day_close": 56.4249992370606}, {"option": "MSFT261120C00510000", "bid": 26.75, "bid_size": 72.0, "ask": 28.05, "ask_size": 98.0, "iv": 0.3273, "open_interest": 1449.0, "volume": 153.0, "delta": 0.4607, "gamma": 0.0046, "vega": 1.0531, "theta": -0.1552, "rho": 0.5817, "theo": 27.4263, "change": 12.25, "open": 21.3, "high": 29.35, "low": 20.15, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-08-03T15:43:21", "percent_change": 73.7952, "prev_day_close": 16.6000003814697}, {"option": "MSFT261120P00510000", "bid": 44.75, "bid_size": 21.0, "ask": 45.9, "ask_size": 22.0, "iv": 0.3284, "open_interest": 38.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0048, "vega": 1.0434, "theta": -0.1595, "rho": -0.7225, "theo": 45.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.35, "last_trade_time": "2026-07-31T13:30:45", "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "MSFT261120C00515000", "bid": 25.05, "bid_size": 24.0, "ask": 26.0, "ask_size": 49.0, "iv": 0.3272, "open_interest": 1133.0, "volume": 373.0, "delta": 0.4389, "gamma": 0.0045, "vega": 1.0472, "theta": -0.1539, "rho": 0.5591, "theo": 25.4795, "change": 11.075, "open": 18.43, "high": 27.13, "low": 18.43, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-08-03T15:41:19", "percent_change": 72.7422, "prev_day_close": 15.2249999046326}, {"option": "MSFT261120P00515000", "bid": 47.0, "bid_size": 75.0, "ask": 49.05, "ask_size": 67.0, "iv": 0.3242, "open_interest": 8.0, "volume": 1.0, "delta": -0.5752, "gamma": 0.0047, "vega": 1.0339, "theta": -0.1581, "rho": -0.7421, "theo": 48.2895, "change": -15.675, "open": 47.6, "high": 47.6, "low": 47.6, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-08-03T09:44:55", "percent_change": -24.7728, "prev_day_close": 63.2749977111816}, {"option": "MSFT261120C00520000", "bid": 23.1, "bid_size": 78.0, "ask": 24.05, "ask_size": 71.0, "iv": 0.3257, "open_interest": 2755.0, "volume": 271.0, "delta": 0.4174, "gamma": 0.0045, "vega": 1.0402, "theta": -0.1523, "rho": 0.5327, "theo": 23.6211, "change": 9.325, "open": 16.09, "high": 25.8, "low": 16.09, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 66.7263, "prev_day_close": 13.9749999046326}, {"option": "MSFT261120P00520000", "bid": 50.65, "bid_size": 72.0, "ask": 52.15, "ask_size": 73.0, "iv": 0.3256, "open_interest": 18.0, "volume": 20.0, "delta": -0.5978, "gamma": 0.0047, "vega": 1.0212, "theta": -0.1563, "rho": -0.7576, "theo": 51.4574, "change": -15.6, "open": 50.28, "high": 51.6, "low": 50.28, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-08-03T11:39:10", "percent_change": -23.2143, "prev_day_close": 67.1999969482422}, {"option": "MSFT261120C00525000", "bid": 21.5, "bid_size": 76.0, "ask": 22.15, "ask_size": 39.0, "iv": 0.3248, "open_interest": 436.0, "volume": 188.0, "delta": 0.3964, "gamma": 0.0044, "vega": 1.0222, "theta": -0.1502, "rho": 0.505, "theo": 21.8979, "change": 8.825, "open": 20.0, "high": 23.35, "low": 19.15, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 69.0802, "prev_day_close": 12.7750000953674}, {"option": "MSFT261120P00525000", "bid": 52.95, "bid_size": 1.0, "ask": 55.8, "ask_size": 9.0, "iv": 0.3215, "open_interest": 11.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0047, "vega": 1.0021, "theta": -0.1541, "rho": -0.7658, "theo": 54.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.53, "last_trade_time": "2026-07-30T10:01:03", "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "MSFT261120C00530000", "bid": 19.85, "bid_size": 56.0, "ask": 20.75, "ask_size": 76.0, "iv": 0.3252, "open_interest": 518.0, "volume": 331.0, "delta": 0.3758, "gamma": 0.0044, "vega": 1.008, "theta": -0.1477, "rho": 0.4818, "theo": 20.273, "change": 8.3, "open": 20.0, "high": 21.7, "low": 17.95, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 71.2446, "prev_day_close": 11.6500000953674}, {"option": "MSFT261120P00530000", "bid": 56.4, "bid_size": 60.0, "ask": 59.45, "ask_size": 55.0, "iv": 0.3227, "open_interest": 16.0, "volume": 3.0, "delta": -0.6419, "gamma": 0.0046, "vega": 0.984, "theta": -0.1514, "rho": -0.7788, "theo": 58.1411, "change": -19.405, "open": 58.8, "high": 58.8, "low": 55.82, "tick": "down", "last_trade_price": 55.82, "last_trade_time": "2026-08-03T10:06:08", "percent_change": -25.7959, "prev_day_close": 75.2250022888184}, {"option": "MSFT261120C00535000", "bid": 18.35, "bid_size": 64.0, "ask": 19.25, "ask_size": 90.0, "iv": 0.3251, "open_interest": 794.0, "volume": 157.0, "delta": 0.3556, "gamma": 0.0043, "vega": 0.9947, "theta": -0.1449, "rho": 0.4632, "theo": 18.7332, "change": 8.825, "open": 17.95, "high": 20.1, "low": 16.7, "tick": "no_change", "last_trade_price": 19.45, "last_trade_time": "2026-08-03T15:41:32", "percent_change": 83.0588, "prev_day_close": 10.625}, {"option": "MSFT261120P00535000", "bid": 60.45, "bid_size": 31.0, "ask": 62.95, "ask_size": 75.0, "iv": 0.3251, "open_interest": 55.0, "volume": 5.0, "delta": -0.6633, "gamma": 0.0046, "vega": 0.9618, "theta": -0.1485, "rho": -0.7908, "theo": 61.6383, "change": -17.925, "open": 62.96, "high": 62.96, "low": 61.5, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-08-03T12:07:08", "percent_change": -22.5685, "prev_day_close": 79.4250030517578}, {"option": "MSFT261120C00540000", "bid": 17.0, "bid_size": 56.0, "ask": 17.85, "ask_size": 78.0, "iv": 0.3253, "open_interest": 303.0, "volume": 158.0, "delta": 0.336, "gamma": 0.0042, "vega": 0.9678, "theta": -0.1418, "rho": 0.4316, "theo": 17.3003, "change": 7.85, "open": 15.4, "high": 18.6, "low": 15.3, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-08-03T15:55:12", "percent_change": 80.9278, "prev_day_close": 9.69999980926514}, {"option": "MSFT261120P00540000", "bid": 63.5, "bid_size": 7.0, "ask": 66.45, "ask_size": 7.0, "iv": 0.3211, "open_interest": 26.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0045, "vega": 0.9321, "theta": -0.1452, "rho": -0.7899, "theo": 65.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.85, "last_trade_time": "2026-07-31T15:19:24", "percent_change": 0.0, "prev_day_close": 83.2249984741211}, {"option": "MSFT261120C00545000", "bid": 15.65, "bid_size": 53.0, "ask": 16.5, "ask_size": 77.0, "iv": 0.3248, "open_interest": 143.0, "volume": 152.0, "delta": 0.3171, "gamma": 0.0041, "vega": 0.9464, "theta": -0.1383, "rho": 0.4087, "theo": 15.9672, "change": 7.425, "open": 12.3, "high": 17.2, "low": 12.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T15:53:43", "percent_change": 83.662, "prev_day_close": 8.875}, {"option": "MSFT261120P00545000", "bid": 67.2, "bid_size": 15.0, "ask": 70.3, "ask_size": 28.0, "iv": 0.3214, "open_interest": 1.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0044, "vega": 0.9072, "theta": -0.1416, "rho": -0.7974, "theo": 68.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.3, "last_trade_time": "2026-06-05T09:57:51", "percent_change": 0.0, "prev_day_close": 87.7750015258789}, {"option": "MSFT261120C00550000", "bid": 14.4, "bid_size": 35.0, "ask": 14.9, "ask_size": 14.0, "iv": 0.3226, "open_interest": 1919.0, "volume": 1378.0, "delta": 0.2987, "gamma": 0.004, "vega": 0.9264, "theta": -0.1346, "rho": 0.3896, "theo": 14.7143, "change": 7.0, "open": 10.45, "high": 15.85, "low": 10.45, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:45:27", "percent_change": 86.4197, "prev_day_close": 8.10000014305115}, {"option": "MSFT261120P00550000", "bid": 70.85, "bid_size": 19.0, "ask": 74.0, "ask_size": 24.0, "iv": 0.3196, "open_interest": 9.0, "volume": 38.0, "delta": -0.7244, "gamma": 0.0044, "vega": 0.878, "theta": -0.1377, "rho": -0.791, "theo": 72.7463, "change": -20.9, "open": 73.14, "high": 73.14, "low": 71.15, "tick": "down", "last_trade_price": 71.15, "last_trade_time": "2026-08-03T15:43:16", "percent_change": -22.7051, "prev_day_close": 92.0499992370606}, {"option": "MSFT261120C00555000", "bid": 13.15, "bid_size": 72.0, "ask": 13.75, "ask_size": 23.0, "iv": 0.322, "open_interest": 357.0, "volume": 38.0, "delta": 0.281, "gamma": 0.0039, "vega": 0.8954, "theta": -0.1308, "rho": 0.3635, "theo": 13.5415, "change": 6.675, "open": 14.05, "high": 14.29, "low": 11.9, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T15:39:26", "percent_change": 90.5085, "prev_day_close": 7.375}, {"option": "MSFT261120P00555000", "bid": 74.95, "bid_size": 9.0, "ask": 77.8, "ask_size": 13.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0042, "vega": 0.8446, "theta": -0.1336, "rho": -0.7833, "theo": 76.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.85, "last_trade_time": "2026-06-09T15:39:10", "percent_change": 0.0, "prev_day_close": 96.3250007629394}, {"option": "MSFT261120C00560000", "bid": 12.05, "bid_size": 61.0, "ask": 12.75, "ask_size": 44.0, "iv": 0.322, "open_interest": 2804.0, "volume": 495.0, "delta": 0.264, "gamma": 0.0038, "vega": 0.8691, "theta": -0.1267, "rho": 0.3421, "theo": 12.4651, "change": 6.38, "open": 11.25, "high": 13.35, "low": 10.85, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-08-03T14:57:35", "percent_change": 95.2239, "prev_day_close": 6.70000004768372}, {"option": "MSFT261120P00560000", "bid": 79.2, "bid_size": 15.0, "ask": 82.0, "ask_size": 19.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0041, "vega": 0.8079, "theta": -0.1291, "rho": -0.7819, "theo": 80.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.35, "last_trade_time": "2026-05-29T09:39:40", "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "MSFT261120C00565000", "bid": 11.05, "bid_size": 69.0, "ask": 11.95, "ask_size": 96.0, "iv": 0.3231, "open_interest": 538.0, "volume": 52.0, "delta": 0.2478, "gamma": 0.0037, "vega": 0.8436, "theta": -0.1225, "rho": 0.3232, "theo": 11.4618, "change": 5.85, "open": 11.9, "high": 12.05, "low": 10.72, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T15:33:58", "percent_change": 94.3548, "prev_day_close": 6.19999980926514}, {"option": "MSFT261120P00565000", "bid": 82.8, "bid_size": 9.0, "ask": 85.7, "ask_size": 13.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.004, "vega": 0.7755, "theta": -0.1243, "rho": -0.7778, "theo": 84.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.4, "last_trade_time": "2026-07-31T13:10:02", "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "MSFT261120C00570000", "bid": 10.05, "bid_size": 89.0, "ask": 10.75, "ask_size": 42.0, "iv": 0.3211, "open_interest": 283.0, "volume": 101.0, "delta": 0.2321, "gamma": 0.0036, "vega": 0.8213, "theta": -0.1182, "rho": 0.3083, "theo": 10.5201, "change": 5.25, "open": 8.0, "high": 11.29, "low": 8.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-03T14:59:30", "percent_change": 93.75, "prev_day_close": 5.59999990463257}, {"option": "MSFT261120P00570000", "bid": 87.15, "bid_size": 36.0, "ask": 90.05, "ask_size": 63.0, "iv": 0.3194, "open_interest": 0.0, "volume": 2.0, "delta": -0.797, "gamma": 0.0039, "vega": 0.7378, "theta": -0.1194, "rho": -0.7576, "theo": 88.8258, "change": -22.1, "open": 87.75, "high": 87.75, "low": 87.7, "tick": "down", "last_trade_price": 87.7, "last_trade_time": "2026-08-03T15:17:22", "percent_change": -20.1275, "prev_day_close": 109.800003051758}, {"option": "MSFT261120C00575000", "bid": 9.45, "bid_size": 45.0, "ask": 9.85, "ask_size": 48.0, "iv": 0.3224, "open_interest": 2794.0, "volume": 159.0, "delta": 0.2173, "gamma": 0.0034, "vega": 0.7826, "theta": -0.1138, "rho": 0.2831, "theo": 9.6611, "change": 4.55, "open": 6.35, "high": 10.25, "low": 6.35, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 89.2157, "prev_day_close": 5.10000014305115}, {"option": "MSFT261120P00575000", "bid": 91.35, "bid_size": 47.0, "ask": 94.3, "ask_size": 46.0, "iv": 0.3192, "open_interest": 1.0, "volume": 1.0, "delta": -0.8133, "gamma": 0.0038, "vega": 0.6973, "theta": -0.1143, "rho": -0.744, "theo": 93.048, "change": -21.025, "open": 93.4, "high": 93.4, "low": 93.4, "tick": "down", "last_trade_price": 93.4, "last_trade_time": "2026-08-03T09:35:49", "percent_change": -18.3745, "prev_day_close": 114.424999237061}, {"option": "MSFT261120C00580000", "bid": 8.65, "bid_size": 32.0, "ask": 9.35, "ask_size": 125.0, "iv": 0.3243, "open_interest": 17969.0, "volume": 505.0, "delta": 0.2032, "gamma": 0.0033, "vega": 0.7538, "theta": -0.1093, "rho": 0.2653, "theo": 8.8681, "change": 4.375, "open": 6.8, "high": 9.45, "low": 6.3, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 94.5946, "prev_day_close": 4.625}, {"option": "MSFT261120P00580000", "bid": 95.65, "bid_size": 8.0, "ask": 98.7, "ask_size": 8.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0036, "vega": 0.6618, "theta": -0.1089, "rho": -0.7382, "theo": 97.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.6, "last_trade_time": "2026-05-19T09:31:27", "percent_change": 0.0, "prev_day_close": 118.974998474121}, {"option": "MSFT261120C00585000", "bid": 7.95, "bid_size": 21.0, "ask": 8.6, "ask_size": 119.0, "iv": 0.3246, "open_interest": 413.0, "volume": 17.0, "delta": 0.1898, "gamma": 0.0032, "vega": 0.7274, "theta": -0.1049, "rho": 0.2505, "theo": 8.1312, "change": 4.175, "open": 7.53, "high": 8.58, "low": 7.53, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:43:36", "percent_change": 98.8166, "prev_day_close": 4.22500014305115}, {"option": "MSFT261120P00585000", "bid": 100.0, "bid_size": 43.0, "ask": 102.85, "ask_size": 45.0, "iv": 0.318, "open_interest": 0.0, "volume": 1.0, "delta": -0.8435, "gamma": 0.0035, "vega": 0.6251, "theta": -0.1033, "rho": -0.7043, "theo": 101.6957, "change": -24.75, "open": 99.05, "high": 99.05, "low": 99.05, "tick": "down", "last_trade_price": 99.05, "last_trade_time": "2026-08-03T14:56:58", "percent_change": -19.9919, "prev_day_close": 123.800003051758}, {"option": "MSFT261120C00590000", "bid": 7.1, "bid_size": 83.0, "ask": 7.8, "ask_size": 72.0, "iv": 0.3227, "open_interest": 120.0, "volume": 69.0, "delta": 0.1771, "gamma": 0.003, "vega": 0.6984, "theta": -0.1004, "rho": 0.2318, "theo": 7.447, "change": 3.96, "open": 4.92, "high": 7.76, "low": 4.92, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-08-03T15:55:30", "percent_change": 104.211, "prev_day_close": 3.79999995231628}, {"option": "MSFT261120P00590000", "bid": 104.45, "bid_size": 10.0, "ask": 107.55, "ask_size": 20.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0033, "vega": 0.5812, "theta": -0.0976, "rho": -0.6924, "theo": 106.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.575000762939}, {"option": "MSFT261120C00595000", "bid": 6.65, "bid_size": 45.0, "ask": 7.3, "ask_size": 136.0, "iv": 0.3251, "open_interest": 77.0, "volume": 53.0, "delta": 0.1651, "gamma": 0.0029, "vega": 0.6631, "theta": -0.096, "rho": 0.2162, "theo": 6.8271, "change": 3.55, "open": 4.95, "high": 7.05, "low": 4.95, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T14:41:17", "percent_change": 101.429, "prev_day_close": 3.5}, {"option": "MSFT261120P00595000", "bid": 109.05, "bid_size": 55.0, "ask": 112.1, "ask_size": 45.0, "iv": 0.3223, "open_interest": 0.0, "volume": 21.0, "delta": -0.8707, "gamma": 0.0032, "vega": 0.5426, "theta": -0.0916, "rho": -0.6709, "theo": 110.6016, "change": -24.365, "open": 107.15, "high": 109.3, "low": 107.15, "tick": "no_change", "last_trade_price": 108.96, "last_trade_time": "2026-08-03T15:19:02", "percent_change": -18.2749, "prev_day_close": 133.325004577637}, {"option": "MSFT261120C00600000", "bid": 5.95, "bid_size": 90.0, "ask": 6.5, "ask_size": 67.0, "iv": 0.3225, "open_interest": 787.0, "volume": 652.0, "delta": 0.1539, "gamma": 0.0028, "vega": 0.6348, "theta": -0.0917, "rho": 0.2022, "theo": 6.2555, "change": 3.36, "open": 3.65, "high": 6.75, "low": 3.65, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-08-03T15:55:30", "percent_change": 105.0, "prev_day_close": 3.19999992847443}, {"option": "MSFT261120P00600000", "bid": 113.45, "bid_size": 39.0, "ask": 116.6, "ask_size": 59.0, "iv": 0.3208, "open_interest": 0.0, "volume": 27.0, "delta": -0.8829, "gamma": 0.003, "vega": 0.5095, "theta": -0.0856, "rho": -0.6585, "theo": 115.1331, "change": -24.675, "open": 112.65, "high": 113.85, "low": 112.65, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-08-03T15:19:05", "percent_change": -17.8578, "prev_day_close": 138.174995422363}, {"option": "MSFT261120C00605000", "bid": 5.6, "bid_size": 28.0, "ask": 6.15, "ask_size": 81.0, "iv": 0.3258, "open_interest": 428.0, "volume": 23.0, "delta": 0.1432, "gamma": 0.0026, "vega": 0.6095, "theta": -0.0874, "rho": 0.1906, "theo": 5.7255, "change": 3.135, "open": 4.25, "high": 6.05, "low": 4.25, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T14:30:28", "percent_change": 107.547, "prev_day_close": 2.91499996185303}, {"option": "MSFT261120P00605000", "bid": 117.9, "bid_size": 6.0, "ask": 121.1, "ask_size": 7.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0028, "vega": 0.4714, "theta": -0.0794, "rho": -0.6157, "theo": 119.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.050003051758}, {"option": "MSFT261120C00610000", "bid": 4.9, "bid_size": 75.0, "ask": 5.7, "ask_size": 137.0, "iv": 0.3246, "open_interest": 167.0, "volume": 13.0, "delta": 0.1332, "gamma": 0.0025, "vega": 0.579, "theta": -0.0832, "rho": 0.1751, "theo": 5.2388, "change": 2.44, "open": 5.36, "high": 5.4, "low": 5.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-08-03T12:59:01", "percent_change": 89.7059, "prev_day_close": 2.72000002861023}, {"option": "MSFT261120P00610000", "bid": 122.75, "bid_size": 4.0, "ask": 125.85, "ask_size": 7.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0027, "vega": 0.4283, "theta": -0.0731, "rho": -0.6045, "theo": 124.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.35, "last_trade_time": "2026-02-27T15:50:00", "percent_change": 0.0, "prev_day_close": 147.899993896484}, {"option": "MSFT261120C00615000", "bid": 4.65, "bid_size": 55.0, "ask": 5.25, "ask_size": 121.0, "iv": 0.3267, "open_interest": 75.0, "volume": 8.0, "delta": 0.1238, "gamma": 0.0024, "vega": 0.548, "theta": -0.0792, "rho": 0.1628, "theo": 4.7979, "change": 1.65, "open": 4.57, "high": 4.57, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T10:52:12", "percent_change": 66.0, "prev_day_close": 2.5}, {"option": "MSFT261120P00615000", "bid": 127.25, "bid_size": 7.0, "ask": 130.65, "ask_size": 7.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0025, "vega": 0.3955, "theta": -0.0668, "rho": -0.5864, "theo": 129.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.5, "last_trade_time": "2026-06-01T13:59:35", "percent_change": 0.0, "prev_day_close": 152.800003051758}, {"option": "MSFT261120C00620000", "bid": 4.25, "bid_size": 88.0, "ask": 4.65, "ask_size": 149.0, "iv": 0.3254, "open_interest": 248.0, "volume": 70.0, "delta": 0.1151, "gamma": 0.0022, "vega": 0.5218, "theta": -0.0752, "rho": 0.1518, "theo": 4.3927, "change": 2.12, "open": 4.22, "high": 4.4, "low": 4.07, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T13:18:27", "percent_change": 92.9825, "prev_day_close": 2.27999997138977}, {"option": "MSFT261120P00620000", "bid": 132.0, "bid_size": 3.0, "ask": 135.35, "ask_size": 6.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0023, "vega": 0.367, "theta": -0.0606, "rho": -0.5737, "theo": 133.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.1, "last_trade_time": "2026-06-01T14:26:55", "percent_change": 0.0, "prev_day_close": 157.574996948242}, {"option": "MSFT261120C00625000", "bid": 3.9, "bid_size": 31.0, "ask": 4.45, "ask_size": 295.0, "iv": 0.3279, "open_interest": 89.0, "volume": 118.0, "delta": 0.1068, "gamma": 0.0021, "vega": 0.4985, "theta": -0.0713, "rho": 0.1427, "theo": 4.018, "change": 2.185, "open": 3.75, "high": 4.2, "low": 3.7, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:35:30", "percent_change": 108.437, "prev_day_close": 2.01499992609024}, {"option": "MSFT261120P00625000", "bid": 136.75, "bid_size": 9.0, "ask": 139.9, "ask_size": 11.0, "iv": 0.3198, "open_interest": 0.0, "volume": 2.0, "delta": -0.9326, "gamma": 0.0022, "vega": 0.3342, "theta": -0.0544, "rho": -0.5245, "theo": 138.47, "change": -24.9, "open": 137.6, "high": 137.6, "low": 137.6, "tick": "no_change", "last_trade_price": 137.6, "last_trade_time": "2026-08-03T15:12:53", "percent_change": -15.3231, "prev_day_close": 162.5}, {"option": "MSFT261120C00630000", "bid": 3.55, "bid_size": 60.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.3251, "open_interest": 116.0, "volume": 79.0, "delta": 0.0991, "gamma": 0.002, "vega": 0.4721, "theta": -0.0676, "rho": 0.1308, "theo": 3.6753, "change": 1.935, "open": 2.53, "high": 3.77, "low": 2.53, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-08-03T15:10:09", "percent_change": 105.45, "prev_day_close": 1.83499997854233}, {"option": "MSFT261120P00630000", "bid": 141.55, "bid_size": 7.0, "ask": 144.85, "ask_size": 8.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.002, "vega": 0.2924, "theta": -0.048, "rho": -0.5187, "theo": 143.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.47, "last_trade_time": "2026-06-02T11:20:29", "percent_change": 0.0, "prev_day_close": 167.550003051758}, {"option": "MSFT261120C00635000", "bid": 3.25, "bid_size": 73.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.3258, "open_interest": 76.0, "volume": 181.0, "delta": 0.092, "gamma": 0.0019, "vega": 0.444, "theta": -0.064, "rho": 0.1213, "theo": 3.3656, "change": 1.58, "open": 3.6, "high": 3.6, "low": 3.34, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T13:20:37", "percent_change": 89.2655, "prev_day_close": 1.76999998092651}, {"option": "MSFT261120P00635000", "bid": 146.35, "bid_size": 7.0, "ask": 149.55, "ask_size": 7.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0019, "vega": 0.2689, "theta": -0.0419, "rho": -0.5009, "theo": 148.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.25, "last_trade_time": "2026-06-02T11:20:29", "percent_change": 0.0, "prev_day_close": 172.574996948242}, {"option": "MSFT261120C00640000", "bid": 2.98, "bid_size": 72.0, "ask": 3.25, "ask_size": 195.0, "iv": 0.327, "open_interest": 50.0, "volume": 4.0, "delta": 0.0854, "gamma": 0.0018, "vega": 0.4209, "theta": -0.0606, "rho": 0.1128, "theo": 3.0817, "change": 1.485, "open": 2.77, "high": 3.05, "low": 2.77, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T13:18:58", "percent_change": 94.8882, "prev_day_close": 1.56499999761581}, {"option": "MSFT261120P00640000", "bid": 151.2, "bid_size": 6.0, "ask": 154.75, "ask_size": 9.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0018, "vega": 0.2461, "theta": -0.0361, "rho": -0.4947, "theo": 152.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.45, "last_trade_time": "2026-06-02T13:45:21", "percent_change": 0.0, "prev_day_close": 177.349998474121}, {"option": "MSFT261120C00645000", "bid": 2.72, "bid_size": 34.0, "ask": 2.98, "ask_size": 130.0, "iv": 0.3275, "open_interest": 191.0, "volume": 3.0, "delta": 0.0791, "gamma": 0.0017, "vega": 0.4, "theta": -0.0573, "rho": 0.1056, "theo": 2.8202, "change": 1.44, "open": 2.6, "high": 2.94, "low": 2.6, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T14:37:05", "percent_change": 96.0, "prev_day_close": 1.5}, {"option": "MSFT261120P00645000", "bid": 156.1, "bid_size": 7.0, "ask": 159.35, "ask_size": 8.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0018, "vega": 0.2239, "theta": -0.0319, "rho": -0.414, "theo": 157.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.3, "last_trade_time": "2026-06-01T14:01:03", "percent_change": 0.0, "prev_day_close": 182.449996948242}, {"option": "MSFT261120C00650000", "bid": 2.5, "bid_size": 32.0, "ask": 2.78, "ask_size": 156.0, "iv": 0.329, "open_interest": 745.0, "volume": 18.0, "delta": 0.0733, "gamma": 0.0016, "vega": 0.3797, "theta": -0.0541, "rho": 0.097, "theo": 2.5798, "change": 1.53, "open": 1.71, "high": 2.74, "low": 1.71, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T15:31:50", "percent_change": 126.446, "prev_day_close": 1.20999997854233}, {"option": "MSFT261120P00650000", "bid": 160.8, "bid_size": 1.0, "ask": 164.2, "ask_size": 3.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0019, "vega": 0.1855, "theta": -0.0288, "rho": -0.3629, "theo": 162.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.4, "last_trade_time": "2026-06-04T15:01:31", "percent_change": 0.0, "prev_day_close": 187.424995422363}, {"option": "MSFT261120C00655000", "bid": 2.28, "bid_size": 26.0, "ask": 2.51, "ask_size": 164.0, "iv": 0.3288, "open_interest": 127.0, "volume": 8.0, "delta": 0.068, "gamma": 0.0015, "vega": 0.3545, "theta": -0.0511, "rho": 0.0899, "theo": 2.3638, "change": 1.19, "open": 2.15, "high": 2.39, "low": 2.15, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T12:48:24", "percent_change": 99.1667, "prev_day_close": 1.19999998807907}, {"option": "MSFT261120P00655000", "bid": 165.7, "bid_size": 1.0, "ask": 169.55, "ask_size": 1.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0019, "vega": 0.1551, "theta": -0.0305, "rho": -0.3539, "theo": 167.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.98, "last_trade_time": "2026-06-01T14:02:04", "percent_change": 0.0, "prev_day_close": 192.349998474121}, {"option": "MSFT261120C00660000", "bid": 2.09, "bid_size": 4.0, "ask": 2.23, "ask_size": 33.0, "iv": 0.3284, "open_interest": 103.0, "volume": 12.0, "delta": 0.063, "gamma": 0.0014, "vega": 0.3349, "theta": -0.0482, "rho": 0.0833, "theo": 2.1663, "change": 1.075, "open": 2.0, "high": 2.29, "low": 2.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T15:50:03", "percent_change": 106.965, "prev_day_close": 1.00499999523163}, {"option": "MSFT261120P00660000", "bid": 170.6, "bid_size": 1.0, "ask": 174.4, "ask_size": 1.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0018, "vega": 0.129, "theta": -0.0366, "rho": -0.2396, "theo": 172.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.05, "last_trade_time": "2026-06-01T15:08:59", "percent_change": 0.0, "prev_day_close": 197.424995422363}, {"option": "MSFT261120C00665000", "bid": 1.91, "bid_size": 2.0, "ask": 2.02, "ask_size": 14.0, "iv": 0.3286, "open_interest": 104.0, "volume": 9.0, "delta": 0.0584, "gamma": 0.0013, "vega": 0.3168, "theta": -0.0455, "rho": 0.0776, "theo": 1.9852, "change": 0.965, "open": 1.94, "high": 1.97, "low": 1.8, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:37:44", "percent_change": 96.0199, "prev_day_close": 1.00500002503395}, {"option": "MSFT261120P00665000", "bid": 175.6, "bid_size": 1.0, "ask": 179.35, "ask_size": 1.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0016, "vega": 0.0939, "theta": -0.0447, "rho": -0.1884, "theo": 177.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.35, "last_trade_time": "2026-06-01T15:41:54", "percent_change": 0.0, "prev_day_close": 202.400001525879}, {"option": "MSFT261120C00670000", "bid": 1.73, "bid_size": 5.0, "ask": 1.86, "ask_size": 27.0, "iv": 0.3292, "open_interest": 91.0, "volume": 22.0, "delta": 0.0541, "gamma": 0.0012, "vega": 0.3008, "theta": -0.0429, "rho": 0.0729, "theo": 1.818, "change": 0.94, "open": 1.15, "high": 1.89, "low": 1.15, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T15:20:02", "percent_change": 98.9474, "prev_day_close": 0.949999988079071}, {"option": "MSFT261120P00670000", "bid": 180.55, "bid_size": 1.0, "ask": 184.25, "ask_size": 1.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0012, "vega": 0.0502, "theta": -0.0595, "rho": 0.0, "theo": 182.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.3, "last_trade_time": "2026-06-01T14:03:08", "percent_change": 0.0, "prev_day_close": 207.375}, {"option": "MSFT261120C00675000", "bid": 1.57, "bid_size": 16.0, "ask": 1.77, "ask_size": 97.0, "iv": 0.3308, "open_interest": 124.0, "volume": 23.0, "delta": 0.0502, "gamma": 0.0012, "vega": 0.2824, "theta": -0.0404, "rho": 0.0664, "theo": 1.6671, "change": 0.695, "open": 1.55, "high": 1.64, "low": 1.37, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T12:49:59", "percent_change": 73.545, "prev_day_close": 0.945000022649765}, {"option": "MSFT261120P00675000", "bid": 185.55, "bid_size": 1.0, "ask": 189.55, "ask_size": 1.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0659, "rho": 0.0, "theo": 187.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.8, "last_trade_time": "2026-07-30T09:30:26", "percent_change": 0.0, "prev_day_close": 212.424995422363}, {"option": "MSFT261120C00680000", "bid": 1.43, "bid_size": 26.0, "ask": 1.62, "ask_size": 58.0, "iv": 0.3313, "open_interest": 382.0, "volume": 4.0, "delta": 0.0465, "gamma": 0.0011, "vega": 0.2642, "theta": -0.0381, "rho": 0.0616, "theo": 1.5301, "change": 0.805, "open": 1.41, "high": 1.57, "low": 1.3, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T13:58:03", "percent_change": 105.229, "prev_day_close": 0.764999985694885}, {"option": "MSFT261120P00680000", "bid": 190.55, "bid_size": 1.0, "ask": 194.25, "ask_size": 1.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0005, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 192.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.05, "last_trade_time": "2026-02-06T09:30:04", "percent_change": 0.0, "prev_day_close": 217.424995422363}, {"option": "MSFT261120C00700000", "bid": 0.91, "bid_size": 117.0, "ask": 1.19, "ask_size": 161.0, "iv": 0.3328, "open_interest": 2074.0, "volume": 92.0, "delta": 0.0344, "gamma": 0.0008, "vega": 0.209, "theta": -0.03, "rho": 0.0456, "theo": 1.0886, "change": 0.57, "open": 0.61, "high": 1.19, "low": 0.61, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:34:45", "percent_change": 100.0, "prev_day_close": 0.569999992847443}, {"option": "MSFT261120P00700000", "bid": 210.55, "bid_size": 1.0, "ask": 214.25, "ask_size": 1.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 212.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.474998474121}, {"option": "MSFT261218C00175000", "bid": 311.7, "bid_size": 1.0, "ask": 315.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 518.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0137, "theta": 0.0, "rho": 0.5084, "theo": 313.9111, "change": 26.55, "open": 315.5, "high": 315.5, "low": 315.5, "tick": "up", "last_trade_price": 315.5, "last_trade_time": "2026-08-03T10:01:21", "percent_change": 9.18844, "prev_day_close": 288.949996948242}, {"option": "MSFT261218P00175000", "bid": 0.01, "bid_size": 13.0, "ask": 0.12, "ask_size": 13.0, "iv": 0.595, "open_interest": 613.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0153, "theta": -0.0031, "rho": -0.003, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-30T13:05:37", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "MSFT261218C00180000", "bid": 306.85, "bid_size": 1.0, "ask": 311.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.015, "theta": 0.0, "rho": 0.5227, "theo": 308.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.17, "last_trade_time": "2026-07-21T10:48:08", "percent_change": 0.0, "prev_day_close": 284.224990844727}, {"option": "MSFT261218P00180000", "bid": 0.05, "bid_size": 16.0, "ask": 0.23, "ask_size": 43.0, "iv": 0.6249, "open_interest": 166.0, "volume": 10.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0168, "theta": -0.0034, "rho": -0.0033, "theo": 0.0921, "change": -0.255, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:08:00", "percent_change": -80.9524, "prev_day_close": 0.314999992027879}, {"option": "MSFT261218C00185000", "bid": 302.25, "bid_size": 1.0, "ask": 306.05, "ask_size": 1.0, "iv": 0.6002, "open_interest": 992.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0163, "theta": 0.0, "rho": 0.537, "theo": 304.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.0, "last_trade_time": "2026-07-30T12:37:12", "percent_change": 0.0, "prev_day_close": 279.25}, {"option": "MSFT261218P00185000", "bid": 0.05, "bid_size": 13.0, "ask": 0.14, "ask_size": 35.0, "iv": 0.5853, "open_interest": 839.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0185, "theta": -0.0036, "rho": -0.0037, "theo": 0.1011, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:11:07", "percent_change": -46.6667, "prev_day_close": 0.150000000372529}, {"option": "MSFT261218C00190000", "bid": 297.0, "bid_size": 2.0, "ask": 301.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0185, "theta": 0.0, "rho": 0.5512, "theo": 299.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.0, "last_trade_time": "2026-05-29T12:37:47", "percent_change": 0.0, "prev_day_close": 274.375}, {"option": "MSFT261218P00190000", "bid": 0.01, "bid_size": 13.0, "ask": 0.14, "ask_size": 13.0, "iv": 0.5572, "open_interest": 401.0, "volume": 1.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0203, "theta": -0.0039, "rho": -0.0041, "theo": 0.1112, "change": -0.155, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:52:15", "percent_change": -68.8889, "prev_day_close": 0.224999998696148}, {"option": "MSFT261218C00195000", "bid": 292.1, "bid_size": 1.0, "ask": 296.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0207, "theta": 0.0, "rho": 0.568, "theo": 294.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.28, "last_trade_time": "2025-11-21T09:43:52", "percent_change": 0.0, "prev_day_close": 269.375}, {"option": "MSFT261218P00195000", "bid": 0.1, "bid_size": 2.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.601, "open_interest": 167.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0222, "theta": -0.0043, "rho": -0.0045, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T12:16:10", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "MSFT261218C00200000", "bid": 287.35, "bid_size": 1.0, "ask": 291.25, "ask_size": 1.0, "iv": 0.5428, "open_interest": 293.0, "volume": 18.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0226, "theta": 0.0, "rho": 0.5822, "theo": 289.2844, "change": 28.21, "open": 290.35, "high": 292.61, "low": 287.6, "tick": "up", "last_trade_price": 292.61, "last_trade_time": "2026-08-03T14:52:14", "percent_change": 10.6694, "prev_day_close": 264.399993896484}, {"option": "MSFT261218P00200000", "bid": 0.03, "bid_size": 13.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.5977, "open_interest": 715.0, "volume": 15.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0244, "theta": -0.0046, "rho": -0.005, "theo": 0.1345, "change": 0.085, "open": 0.09, "high": 0.36, "low": 0.09, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:30:51", "percent_change": 30.9091, "prev_day_close": 0.275000005960464}, {"option": "MSFT261218C00205000", "bid": 282.6, "bid_size": 1.0, "ask": 286.4, "ask_size": 1.0, "iv": 0.5571, "open_interest": 74.0, "volume": 12.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0246, "theta": 0.0, "rho": 0.5963, "theo": 284.3628, "change": 26.35, "open": 286.0, "high": 286.0, "low": 285.9, "tick": "no_change", "last_trade_price": 286.0, "last_trade_time": "2026-08-03T13:32:54", "percent_change": 10.1483, "prev_day_close": 259.650009155273}, {"option": "MSFT261218P00205000", "bid": 0.01, "bid_size": 13.0, "ask": 0.46, "ask_size": 13.0, "iv": 0.5809, "open_interest": 160.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0268, "theta": -0.005, "rho": -0.0055, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T10:51:58", "percent_change": 0.0, "prev_day_close": 0.319999997504056}, {"option": "MSFT261218C00210000", "bid": 277.65, "bid_size": 1.0, "ask": 281.5, "ask_size": 1.0, "iv": 0.5464, "open_interest": 99.0, "volume": 4.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.028, "theta": 0.0, "rho": 0.6112, "theo": 279.4427, "change": 24.55, "open": 279.75, "high": 279.75, "low": 279.25, "tick": "no_change", "last_trade_price": 279.25, "last_trade_time": "2026-08-03T12:28:31", "percent_change": 9.63879, "prev_day_close": 254.700004577637}, {"option": "MSFT261218P00210000", "bid": 0.01, "bid_size": 13.0, "ask": 0.47, "ask_size": 13.0, "iv": 0.5674, "open_interest": 195.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0295, "theta": -0.0054, "rho": -0.0061, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-07-31T12:14:18", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "MSFT261218C00215000", "bid": 272.85, "bid_size": 1.0, "ask": 276.55, "ask_size": 1.0, "iv": 0.5579, "open_interest": 34.0, "volume": 28.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.031, "theta": 0.0, "rho": 0.6285, "theo": 274.525, "change": 26.575, "open": 275.95, "high": 276.3, "low": 275.95, "tick": "down", "last_trade_price": 276.25, "last_trade_time": "2026-08-03T15:19:25", "percent_change": 10.6438, "prev_day_close": 249.675003051758}, {"option": "MSFT261218P00215000", "bid": 0.01, "bid_size": 93.0, "ask": 0.49, "ask_size": 216.0, "iv": 0.5554, "open_interest": 160.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0325, "theta": -0.0059, "rho": -0.0068, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T12:15:01", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "MSFT261218C00220000", "bid": 267.5, "bid_size": 1.0, "ask": 271.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 275.0, "volume": 32.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0339, "theta": 0.0, "rho": 0.6425, "theo": 269.6096, "change": 26.425, "open": 265.35, "high": 271.4, "low": 265.3, "tick": "down", "last_trade_price": 271.3, "last_trade_time": "2026-08-03T15:19:24", "percent_change": 10.7912, "prev_day_close": 244.875}, {"option": "MSFT261218P00220000", "bid": 0.16, "bid_size": 10.0, "ask": 0.37, "ask_size": 228.0, "iv": 0.5448, "open_interest": 254.0, "volume": 14.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0357, "theta": -0.0064, "rho": -0.0076, "theo": 0.2002, "change": -0.02, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:21:21", "percent_change": -7.14286, "prev_day_close": 0.280000008642674}, {"option": "MSFT261218C00225000", "bid": 262.9, "bid_size": 1.0, "ask": 266.7, "ask_size": 1.0, "iv": 0.5275, "open_interest": 67.0, "volume": 8.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0377, "theta": 0.0, "rho": 0.6564, "theo": 264.6962, "change": 24.6, "open": 264.55, "high": 264.55, "low": 264.45, "tick": "no_change", "last_trade_price": 264.55, "last_trade_time": "2026-08-03T12:28:14", "percent_change": 10.2521, "prev_day_close": 239.949996948242}, {"option": "MSFT261218P00225000", "bid": 0.13, "bid_size": 140.0, "ask": 0.34, "ask_size": 175.0, "iv": 0.5232, "open_interest": 203.0, "volume": 13.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0393, "theta": -0.0069, "rho": -0.0084, "theo": 0.2219, "change": -0.08, "open": 0.19, "high": 0.19, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T10:21:11", "percent_change": -30.7692, "prev_day_close": 0.260000005364418}, {"option": "MSFT261218C00230000", "bid": 257.55, "bid_size": 1.0, "ask": 261.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 249.0, "volume": 28.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.042, "theta": 0.0, "rho": 0.6763, "theo": 259.7858, "change": 27.975, "open": 256.55, "high": 263.15, "low": 256.4, "tick": "down", "last_trade_price": 263.05, "last_trade_time": "2026-08-03T14:32:09", "percent_change": 11.9005, "prev_day_close": 235.074996948242}, {"option": "MSFT261218P00230000", "bid": 0.2, "bid_size": 12.0, "ask": 0.31, "ask_size": 42.0, "iv": 0.5145, "open_interest": 331.0, "volume": 5.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0432, "theta": -0.0075, "rho": -0.0094, "theo": 0.246, "change": 0.045, "open": 0.24, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:18:19", "percent_change": 21.9512, "prev_day_close": 0.205000001937151}, {"option": "MSFT261218C00235000", "bid": 253.05, "bid_size": 1.0, "ask": 256.9, "ask_size": 1.0, "iv": 0.5099, "open_interest": 10.0, "volume": 34.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0461, "theta": 0.0, "rho": 0.6901, "theo": 254.8787, "change": 24.3, "open": 254.8, "high": 254.8, "low": 254.35, "tick": "no_change", "last_trade_price": 254.5, "last_trade_time": "2026-08-03T12:21:51", "percent_change": 10.556, "prev_day_close": 230.200004577637}, {"option": "MSFT261218P00235000", "bid": 0.21, "bid_size": 46.0, "ask": 0.36, "ask_size": 104.0, "iv": 0.5077, "open_interest": 170.0, "volume": 6.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0475, "theta": -0.0082, "rho": -0.0104, "theo": 0.273, "change": -0.2, "open": 0.28, "high": 0.33, "low": 0.2, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:08:24", "percent_change": -41.6667, "prev_day_close": 0.480000011622906}, {"option": "MSFT261218C00240000", "bid": 248.2, "bid_size": 1.0, "ask": 252.0, "ask_size": 1.0, "iv": 0.4982, "open_interest": 146.0, "volume": 36.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0514, "theta": 0.0, "rho": 0.7107, "theo": 249.9747, "change": 26.65, "open": 246.0, "high": 251.8, "low": 244.75, "tick": "no_change", "last_trade_price": 251.8, "last_trade_time": "2026-08-03T13:31:03", "percent_change": 11.8366, "prev_day_close": 225.150001525879}, {"option": "MSFT261218P00240000", "bid": 0.18, "bid_size": 71.0, "ask": 0.32, "ask_size": 18.0, "iv": 0.4867, "open_interest": 461.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0525, "theta": -0.0089, "rho": -0.0116, "theo": 0.3032, "change": -0.15, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T10:21:40", "percent_change": -45.4545, "prev_day_close": 0.330000005662441}, {"option": "MSFT261218C00245000", "bid": 243.0, "bid_size": 10.0, "ask": 247.15, "ask_size": 10.0, "iv": 0.4914, "open_interest": 56.0, "volume": 84.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0567, "theta": 0.0, "rho": 0.7257, "theo": 245.0753, "change": 26.325, "open": 244.85, "high": 246.95, "low": 244.65, "tick": "down", "last_trade_price": 246.8, "last_trade_time": "2026-08-03T15:19:16", "percent_change": 11.9401, "prev_day_close": 220.474998474121}, {"option": "MSFT261218P00245000", "bid": 0.24, "bid_size": 68.0, "ask": 0.61, "ask_size": 190.0, "iv": 0.5063, "open_interest": 128.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0577, "theta": -0.0096, "rho": -0.013, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-07-31T12:13:59", "percent_change": 0.0, "prev_day_close": 0.384999983012676}, {"option": "MSFT261218C00250000", "bid": 238.35, "bid_size": 10.0, "ask": 241.8, "ask_size": 10.0, "iv": 0.4651, "open_interest": 720.0, "volume": 82.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0628, "theta": 0.0, "rho": 0.7502, "theo": 240.1801, "change": 26.325, "open": 236.3, "high": 241.95, "low": 236.2, "tick": "down", "last_trade_price": 241.85, "last_trade_time": "2026-08-03T15:19:15", "percent_change": 12.2144, "prev_day_close": 215.524993896484}, {"option": "MSFT261218P00250000", "bid": 0.3, "bid_size": 13.0, "ask": 0.38, "ask_size": 7.0, "iv": 0.4789, "open_interest": 2372.0, "volume": 154.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0634, "theta": -0.0105, "rho": -0.0144, "theo": 0.3752, "change": -0.065, "open": 0.36, "high": 0.41, "low": 0.31, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T11:05:51", "percent_change": -14.2857, "prev_day_close": 0.454999998211861}, {"option": "MSFT261218C00255000", "bid": 233.5, "bid_size": 10.0, "ask": 236.9, "ask_size": 10.0, "iv": 0.4637, "open_interest": 33.0, "volume": 38.0, "delta": 0.9915, "gamma": 0.0002, "vega": 0.0692, "theta": 0.0, "rho": 0.7928, "theo": 235.2905, "change": 24.475, "open": 237.0, "high": 237.05, "low": 235.1, "tick": "up", "last_trade_price": 235.2, "last_trade_time": "2026-08-03T15:57:11", "percent_change": 11.6147, "prev_day_close": 210.724998474121}, {"option": "MSFT261218P00255000", "bid": 0.2, "bid_size": 96.0, "ask": 0.68, "ask_size": 244.0, "iv": 0.482, "open_interest": 498.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0696, "theta": -0.0114, "rho": -0.0161, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-31T12:13:51", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "MSFT261218C00260000", "bid": 228.35, "bid_size": 1.0, "ask": 232.5, "ask_size": 10.0, "iv": 0.4476, "open_interest": 770.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0002, "vega": 0.0762, "theta": 0.0, "rho": 0.8973, "theo": 230.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.5, "last_trade_time": "2026-07-31T12:15:56", "percent_change": 0.0, "prev_day_close": 205.875}, {"option": "MSFT261218P00260000", "bid": 0.41, "bid_size": 17.0, "ask": 0.51, "ask_size": 25.0, "iv": 0.4718, "open_interest": 3437.0, "volume": 4.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0766, "theta": -0.0124, "rho": -0.0179, "theo": 0.4648, "change": -0.135, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:48:38", "percent_change": -23.0769, "prev_day_close": 0.58500000834465}, {"option": "MSFT261218C00265000", "bid": 223.5, "bid_size": 1.0, "ask": 227.5, "ask_size": 10.0, "iv": 0.4301, "open_interest": 50.0, "volume": 57.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.0838, "theta": 0.0, "rho": 0.9668, "theo": 225.539, "change": 27.475, "open": 227.31, "high": 228.6, "low": 221.15, "tick": "down", "last_trade_price": 228.5, "last_trade_time": "2026-08-03T14:31:51", "percent_change": 13.6675, "prev_day_close": 201.025001525879}, {"option": "MSFT261218P00265000", "bid": 0.45, "bid_size": 26.0, "ask": 0.74, "ask_size": 306.0, "iv": 0.4758, "open_interest": 542.0, "volume": 21.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0844, "theta": -0.0134, "rho": -0.02, "theo": 0.5177, "change": -0.185, "open": 0.52, "high": 0.52, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T13:11:50", "percent_change": -27.8196, "prev_day_close": 0.665000021457672}, {"option": "MSFT261218C00270000", "bid": 218.65, "bid_size": 1.0, "ask": 222.55, "ask_size": 10.0, "iv": 0.4337, "open_interest": 77.0, "volume": 29.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.092, "theta": 0.0, "rho": 0.9954, "theo": 220.6812, "change": 24.525, "open": 220.0, "high": 222.1, "low": 216.45, "tick": "down", "last_trade_price": 220.75, "last_trade_time": "2026-08-03T15:56:43", "percent_change": 12.4984, "prev_day_close": 196.224998474121}, {"option": "MSFT261218P00270000", "bid": 0.5, "bid_size": 31.0, "ask": 0.66, "ask_size": 82.0, "iv": 0.4612, "open_interest": 1873.0, "volume": 8.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0925, "theta": -0.0146, "rho": -0.0222, "theo": 0.577, "change": -0.2, "open": 0.61, "high": 0.61, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T14:23:05", "percent_change": -26.6667, "prev_day_close": 0.75}, {"option": "MSFT261218C00275000", "bid": 214.1, "bid_size": 1.0, "ask": 217.8, "ask_size": 10.0, "iv": 0.4621, "open_interest": 52.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1008, "theta": 0.0, "rho": 1.0135, "theo": 215.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.9, "last_trade_time": "2026-07-31T15:00:15", "percent_change": 0.0, "prev_day_close": 191.224998474121}, {"option": "MSFT261218P00275000", "bid": 0.59, "bid_size": 2.0, "ask": 0.68, "ask_size": 1.0, "iv": 0.4544, "open_interest": 2408.0, "volume": 25.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.1013, "theta": -0.0159, "rho": -0.0247, "theo": 0.6431, "change": -0.32, "open": 0.7, "high": 0.7, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:53:10", "percent_change": -35.1648, "prev_day_close": 0.910000026226044}, {"option": "MSFT261218C00280000", "bid": 209.0, "bid_size": 10.0, "ask": 212.95, "ask_size": 20.0, "iv": 0.424, "open_interest": 135.0, "volume": 4.0, "delta": 0.9854, "gamma": 0.0003, "vega": 0.1104, "theta": 0.0, "rho": 1.0296, "theo": 210.9892, "change": 24.325, "open": 210.85, "high": 210.9, "low": 210.75, "tick": "down", "last_trade_price": 210.85, "last_trade_time": "2026-08-03T11:33:00", "percent_change": 13.0412, "prev_day_close": 186.524993896484}, {"option": "MSFT261218P00280000", "bid": 0.68, "bid_size": 13.0, "ask": 0.93, "ask_size": 259.0, "iv": 0.4578, "open_interest": 2117.0, "volume": 7.0, "delta": -0.0144, "gamma": 0.0003, "vega": 0.111, "theta": -0.0172, "rho": -0.0275, "theo": 0.7165, "change": -0.26, "open": 0.96, "high": 0.96, "low": 0.63, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:44:28", "percent_change": -27.0833, "prev_day_close": 0.959999978542328}, {"option": "MSFT261218C00285000", "bid": 204.4, "bid_size": 1.0, "ask": 207.85, "ask_size": 10.0, "iv": 0.4418, "open_interest": 325.0, "volume": 114.0, "delta": 0.9838, "gamma": 0.0003, "vega": 0.121, "theta": 0.0, "rho": 1.0452, "theo": 206.1553, "change": 26.4, "open": 201.6, "high": 208.05, "low": 201.1, "tick": "no_change", "last_trade_price": 208.05, "last_trade_time": "2026-08-03T15:52:27", "percent_change": 14.5334, "prev_day_close": 181.649993896484}, {"option": "MSFT261218P00285000", "bid": 0.66, "bid_size": 116.0, "ask": 0.94, "ask_size": 79.0, "iv": 0.4446, "open_interest": 872.0, "volume": 12.0, "delta": -0.016, "gamma": 0.0003, "vega": 0.1219, "theta": -0.0187, "rho": -0.0306, "theo": 0.7984, "change": -0.31, "open": 1.08, "high": 1.08, "low": 0.74, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T14:33:37", "percent_change": -28.7037, "prev_day_close": 1.0799999833107}, {"option": "MSFT261218C00290000", "bid": 199.3, "bid_size": 10.0, "ask": 203.2, "ask_size": 10.0, "iv": 0.4389, "open_interest": 162.0, "volume": 2.0, "delta": 0.982, "gamma": 0.0003, "vega": 0.1325, "theta": 0.0, "rho": 1.0604, "theo": 201.3306, "change": 26.225, "open": 203.15, "high": 203.15, "low": 203.15, "tick": "no_change", "last_trade_price": 203.15, "last_trade_time": "2026-08-03T15:52:27", "percent_change": 14.8227, "prev_day_close": 176.925003051758}, {"option": "MSFT261218P00290000", "bid": 0.86, "bid_size": 21.0, "ask": 1.12, "ask_size": 250.0, "iv": 0.4469, "open_interest": 1800.0, "volume": 45.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.1335, "theta": -0.0202, "rho": -0.0341, "theo": 0.8898, "change": -0.385, "open": 0.97, "high": 0.97, "low": 0.82, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T14:25:13", "percent_change": -31.4286, "prev_day_close": 1.22499996423721}, {"option": "MSFT261218C00295000", "bid": 194.65, "bid_size": 13.0, "ask": 198.2, "ask_size": 13.0, "iv": 0.4276, "open_interest": 145.0, "volume": 12.0, "delta": 0.9801, "gamma": 0.0004, "vega": 0.1449, "theta": -0.0004, "rho": 1.0753, "theo": 196.5163, "change": 24.35, "open": 195.8, "high": 199.8, "low": 195.8, "tick": "up", "last_trade_price": 196.55, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 14.1405, "prev_day_close": 172.200004577637}, {"option": "MSFT261218P00295000", "bid": 0.96, "bid_size": 27.0, "ask": 1.06, "ask_size": 12.0, "iv": 0.4356, "open_interest": 1877.0, "volume": 8.0, "delta": -0.0197, "gamma": 0.0004, "vega": 0.1457, "theta": -0.0219, "rho": -0.0377, "theo": 0.9917, "change": -0.505, "open": 1.08, "high": 1.13, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T13:07:12", "percent_change": -34.9481, "prev_day_close": 1.44499999284744}, {"option": "MSFT261218C00300000", "bid": 190.55, "bid_size": 154.0, "ask": 193.35, "ask_size": 97.0, "iv": 0.4442, "open_interest": 638.0, "volume": 34.0, "delta": 0.9779, "gamma": 0.0004, "vega": 0.158, "theta": -0.0027, "rho": 1.0897, "theo": 191.7132, "change": 26.95, "open": 190.0, "high": 194.2, "low": 186.7, "tick": "up", "last_trade_price": 194.15, "last_trade_time": "2026-08-03T15:27:05", "percent_change": 16.1184, "prev_day_close": 167.199996948242}, {"option": "MSFT261218P00300000", "bid": 0.98, "bid_size": 116.0, "ask": 1.24, "ask_size": 37.0, "iv": 0.4298, "open_interest": 3102.0, "volume": 382.0, "delta": -0.0219, "gamma": 0.0004, "vega": 0.1589, "theta": -0.0237, "rho": -0.0419, "theo": 1.1046, "change": -0.545, "open": 1.27, "high": 1.43, "low": 0.91, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:33:14", "percent_change": -33.7461, "prev_day_close": 1.61500000953674}, {"option": "MSFT261218C00305000", "bid": 185.8, "bid_size": 47.0, "ask": 188.6, "ask_size": 22.0, "iv": 0.4405, "open_interest": 86.0, "volume": 7.0, "delta": 0.9755, "gamma": 0.0004, "vega": 0.1724, "theta": -0.0051, "rho": 1.1038, "theo": 186.9223, "change": 26.3, "open": 188.17, "high": 188.95, "low": 182.6, "tick": "down", "last_trade_price": 188.9, "last_trade_time": "2026-08-03T15:52:31", "percent_change": 16.1747, "prev_day_close": 162.600006103516}, {"option": "MSFT261218P00305000", "bid": 1.18, "bid_size": 19.0, "ask": 1.31, "ask_size": 7.0, "iv": 0.4256, "open_interest": 839.0, "volume": 6.0, "delta": -0.0243, "gamma": 0.0004, "vega": 0.1736, "theta": -0.0256, "rho": -0.0466, "theo": 1.2298, "change": -0.49, "open": 1.37, "high": 1.37, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T12:07:11", "percent_change": -28.3237, "prev_day_close": 1.72999995946884}, {"option": "MSFT261218C00310000", "bid": 181.05, "bid_size": 28.0, "ask": 183.85, "ask_size": 22.0, "iv": 0.436, "open_interest": 48.0, "volume": 44.0, "delta": 0.9729, "gamma": 0.0005, "vega": 0.188, "theta": -0.0077, "rho": 1.1172, "theo": 182.1452, "change": 24.675, "open": 181.4, "high": 183.1, "low": 181.25, "tick": "down", "last_trade_price": 182.6, "last_trade_time": "2026-08-03T13:06:32", "percent_change": 15.6245, "prev_day_close": 157.924995422363}, {"option": "MSFT261218P00310000", "bid": 1.36, "bid_size": 22.0, "ask": 1.63, "ask_size": 172.0, "iv": 0.4268, "open_interest": 1334.0, "volume": 228.0, "delta": -0.027, "gamma": 0.0005, "vega": 0.1897, "theta": -0.0277, "rho": -0.0518, "theo": 1.3692, "change": -0.45, "open": 1.5, "high": 1.64, "low": 1.33, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:55:43", "percent_change": -23.4375, "prev_day_close": 1.9200000166893}, {"option": "MSFT261218C00315000", "bid": 176.2, "bid_size": 32.0, "ask": 179.1, "ask_size": 32.0, "iv": 0.4285, "open_interest": 93.0, "volume": 46.0, "delta": 0.97, "gamma": 0.0005, "vega": 0.2047, "theta": -0.0104, "rho": 1.1301, "theo": 177.3832, "change": 26.175, "open": 176.9, "high": 179.3, "low": 176.8, "tick": "up", "last_trade_price": 179.2, "last_trade_time": "2026-08-03T15:19:42", "percent_change": 17.105, "prev_day_close": 153.025001525879}, {"option": "MSFT261218P00315000", "bid": 1.46, "bid_size": 69.0, "ask": 1.61, "ask_size": 10.0, "iv": 0.4162, "open_interest": 1822.0, "volume": 46.0, "delta": -0.0299, "gamma": 0.0006, "vega": 0.206, "theta": -0.0298, "rho": -0.0571, "theo": 1.5242, "change": -0.665, "open": 1.66, "high": 1.7, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:05:13", "percent_change": -31.0023, "prev_day_close": 2.14499998092651}, {"option": "MSFT261218C00320000", "bid": 171.4, "bid_size": 82.0, "ask": 174.35, "ask_size": 45.0, "iv": 0.4219, "open_interest": 158.0, "volume": 9.0, "delta": 0.9669, "gamma": 0.0006, "vega": 0.2222, "theta": -0.0132, "rho": 1.1425, "theo": 172.6378, "change": 25.875, "open": 175.45, "high": 175.45, "low": 173.15, "tick": "down", "last_trade_price": 174.4, "last_trade_time": "2026-08-03T15:52:24", "percent_change": 17.4213, "prev_day_close": 148.525001525879}, {"option": "MSFT261218P00320000", "bid": 1.67, "bid_size": 42.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.4142, "open_interest": 7839.0, "volume": 307.0, "delta": -0.0331, "gamma": 0.0006, "vega": 0.2235, "theta": -0.0322, "rho": -0.0632, "theo": 1.6956, "change": -0.675, "open": 1.88, "high": 1.92, "low": 1.61, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T15:49:58", "percent_change": -28.0665, "prev_day_close": 2.40499997138977}, {"option": "MSFT261218C00325000", "bid": 166.7, "bid_size": 62.0, "ask": 169.6, "ask_size": 53.0, "iv": 0.417, "open_interest": 169.0, "volume": 4.0, "delta": 0.9634, "gamma": 0.0006, "vega": 0.2411, "theta": -0.0162, "rho": 1.1543, "theo": 167.9104, "change": 19.75, "open": 163.55, "high": 163.55, "low": 163.45, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-08-03T11:05:42", "percent_change": 13.7391, "prev_day_close": 143.75}, {"option": "MSFT261218P00325000", "bid": 1.83, "bid_size": 60.0, "ask": 1.98, "ask_size": 26.0, "iv": 0.4079, "open_interest": 1496.0, "volume": 130.0, "delta": -0.0366, "gamma": 0.0007, "vega": 0.2429, "theta": -0.0346, "rho": -0.0699, "theo": 1.8848, "change": -0.755, "open": 2.01, "high": 2.01, "low": 1.83, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-08-03T14:03:44", "percent_change": -28.6528, "prev_day_close": 2.63499999046326}, {"option": "MSFT261218C00330000", "bid": 162.05, "bid_size": 65.0, "ask": 164.9, "ask_size": 37.0, "iv": 0.4133, "open_interest": 167.0, "volume": 58.0, "delta": 0.9596, "gamma": 0.0007, "vega": 0.2616, "theta": -0.0192, "rho": 1.1653, "theo": 163.2028, "change": 27.15, "open": 164.16, "high": 166.35, "low": 162.4, "tick": "up", "last_trade_price": 166.35, "last_trade_time": "2026-08-03T14:32:33", "percent_change": 19.5043, "prev_day_close": 139.200004577637}, {"option": "MSFT261218P00330000", "bid": 2.06, "bid_size": 33.0, "ask": 2.19, "ask_size": 23.0, "iv": 0.404, "open_interest": 2978.0, "volume": 110.0, "delta": -0.0404, "gamma": 0.0007, "vega": 0.264, "theta": -0.0372, "rho": -0.0772, "theo": 2.0946, "change": -0.89, "open": 2.25, "high": 2.38, "low": 2.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:57:26", "percent_change": -29.5681, "prev_day_close": 3.00999999046326}, {"option": "MSFT261218C00335000", "bid": 157.25, "bid_size": 68.0, "ask": 160.25, "ask_size": 55.0, "iv": 0.4071, "open_interest": 221.0, "volume": 2.0, "delta": 0.9555, "gamma": 0.0008, "vega": 0.2832, "theta": -0.0225, "rho": 1.1755, "theo": 158.5173, "change": 19.475, "open": 154.1, "high": 154.15, "low": 154.1, "tick": "up", "last_trade_price": 154.15, "last_trade_time": "2026-08-03T11:11:14", "percent_change": 14.4607, "prev_day_close": 134.675003051758}, {"option": "MSFT261218P00335000", "bid": 2.28, "bid_size": 73.0, "ask": 2.43, "ask_size": 27.0, "iv": 0.3998, "open_interest": 2098.0, "volume": 113.0, "delta": -0.0446, "gamma": 0.0008, "vega": 0.2852, "theta": -0.04, "rho": -0.0851, "theo": 2.3272, "change": -1.13, "open": 2.71, "high": 2.71, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-03T13:48:17", "percent_change": -33.7313, "prev_day_close": 3.35000002384186}, {"option": "MSFT261218C00340000", "bid": 152.6, "bid_size": 106.0, "ask": 155.55, "ask_size": 63.0, "iv": 0.4021, "open_interest": 351.0, "volume": 5.0, "delta": 0.951, "gamma": 0.0009, "vega": 0.3058, "theta": -0.0258, "rho": 1.185, "theo": 153.8558, "change": 24.125, "open": 156.77, "high": 156.77, "low": 149.65, "tick": "up", "last_trade_price": 154.15, "last_trade_time": "2026-08-03T13:07:21", "percent_change": 18.5541, "prev_day_close": 130.025001525879}, {"option": "MSFT261218P00340000", "bid": 2.51, "bid_size": 61.0, "ask": 2.69, "ask_size": 26.0, "iv": 0.3955, "open_interest": 3405.0, "volume": 85.0, "delta": -0.0492, "gamma": 0.0009, "vega": 0.3076, "theta": -0.0428, "rho": -0.0938, "theo": 2.5833, "change": -1.065, "open": 2.85, "high": 2.92, "low": 2.5, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-08-03T15:55:43", "percent_change": -28.5906, "prev_day_close": 3.72499990463257}, {"option": "MSFT261218C00345000", "bid": 148.0, "bid_size": 47.0, "ask": 150.95, "ask_size": 72.0, "iv": 0.3989, "open_interest": 3011.0, "volume": 37.0, "delta": 0.946, "gamma": 0.0009, "vega": 0.3298, "theta": -0.0294, "rho": 1.1937, "theo": 149.22, "change": 24.05, "open": 149.35, "high": 149.7, "low": 148.45, "tick": "down", "last_trade_price": 149.55, "last_trade_time": "2026-08-03T13:06:38", "percent_change": 19.1633, "prev_day_close": 125.5}, {"option": "MSFT261218P00345000", "bid": 2.78, "bid_size": 55.0, "ask": 3.05, "ask_size": 66.0, "iv": 0.3926, "open_interest": 1827.0, "volume": 60.0, "delta": -0.0542, "gamma": 0.0009, "vega": 0.3324, "theta": -0.0458, "rho": -0.1034, "theo": 2.8652, "change": -1.35, "open": 3.55, "high": 3.55, "low": 2.7, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:19:43", "percent_change": -32.5301, "prev_day_close": 4.15000009536743}, {"option": "MSFT261218C00350000", "bid": 143.55, "bid_size": 116.0, "ask": 146.3, "ask_size": 85.0, "iv": 0.3962, "open_interest": 3634.0, "volume": 72.0, "delta": 0.9407, "gamma": 0.001, "vega": 0.3555, "theta": -0.033, "rho": 1.2014, "theo": 144.6127, "change": 25.25, "open": 132.25, "high": 147.72, "low": 132.25, "tick": "up", "last_trade_price": 146.4, "last_trade_time": "2026-08-03T15:40:17", "percent_change": 20.8419, "prev_day_close": 121.150001525879}, {"option": "MSFT261218P00350000", "bid": 3.1, "bid_size": 42.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.3895, "open_interest": 10803.0, "volume": 1908.0, "delta": -0.0596, "gamma": 0.001, "vega": 0.3588, "theta": -0.049, "rho": -0.1139, "theo": 3.1768, "change": -1.44, "open": 3.7, "high": 3.7, "low": 2.97, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-03T15:52:45", "percent_change": -31.3043, "prev_day_close": 4.59999990463257}, {"option": "MSFT261218C00355000", "bid": 139.1, "bid_size": 82.0, "ask": 141.75, "ask_size": 77.0, "iv": 0.3939, "open_interest": 489.0, "volume": 12.0, "delta": 0.9349, "gamma": 0.0011, "vega": 0.3824, "theta": -0.0368, "rho": 1.208, "theo": 140.0367, "change": 23.625, "open": 142.0, "high": 142.0, "low": 140.25, "tick": "down", "last_trade_price": 140.25, "last_trade_time": "2026-08-03T15:56:51", "percent_change": 20.2572, "prev_day_close": 116.625}, {"option": "MSFT261218P00355000", "bid": 3.35, "bid_size": 94.0, "ask": 3.65, "ask_size": 32.0, "iv": 0.3832, "open_interest": 1924.0, "volume": 22.0, "delta": -0.0655, "gamma": 0.0011, "vega": 0.3851, "theta": -0.0523, "rho": -0.1246, "theo": 3.5205, "change": -1.575, "open": 3.85, "high": 3.85, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T14:00:45", "percent_change": -31.0345, "prev_day_close": 5.07499980926514}, {"option": "MSFT261218C00360000", "bid": 134.45, "bid_size": 37.0, "ask": 136.8, "ask_size": 10.0, "iv": 0.3835, "open_interest": 8576.0, "volume": 66.0, "delta": 0.9286, "gamma": 0.0012, "vega": 0.4102, "theta": -0.0407, "rho": 1.2138, "theo": 135.4945, "change": 23.125, "open": 125.0, "high": 138.4, "low": 125.0, "tick": "down", "last_trade_price": 135.7, "last_trade_time": "2026-08-03T15:56:51", "percent_change": 20.5419, "prev_day_close": 112.575000762939}, {"option": "MSFT261218P00360000", "bid": 3.85, "bid_size": 13.0, "ask": 4.05, "ask_size": 29.0, "iv": 0.3816, "open_interest": 5661.0, "volume": 162.0, "delta": -0.0719, "gamma": 0.0012, "vega": 0.4128, "theta": -0.0557, "rho": -0.1368, "theo": 3.8973, "change": -1.805, "open": 4.4, "high": 4.55, "low": 3.71, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-03T15:57:26", "percent_change": -31.8062, "prev_day_close": 5.67499995231628}, {"option": "MSFT261218C00365000", "bid": 129.9, "bid_size": 42.0, "ask": 132.7, "ask_size": 101.0, "iv": 0.384, "open_interest": 1369.0, "volume": 14.0, "delta": 0.9218, "gamma": 0.0013, "vega": 0.4395, "theta": -0.0448, "rho": 1.2186, "theo": 130.9885, "change": 24.225, "open": 129.55, "high": 132.45, "low": 128.0, "tick": "no_change", "last_trade_price": 132.45, "last_trade_time": "2026-08-03T15:06:56", "percent_change": 22.3839, "prev_day_close": 108.224998474121}, {"option": "MSFT261218P00365000", "bid": 4.1, "bid_size": 110.0, "ask": 4.45, "ask_size": 36.0, "iv": 0.3761, "open_interest": 3967.0, "volume": 74.0, "delta": -0.0788, "gamma": 0.0013, "vega": 0.4432, "theta": -0.0593, "rho": -0.1498, "theo": 4.3108, "change": -1.95, "open": 4.9, "high": 5.22, "low": 4.2, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:17:04", "percent_change": -31.4516, "prev_day_close": 6.20000004768372}, {"option": "MSFT261218C00370000", "bid": 125.35, "bid_size": 125.0, "ask": 128.1, "ask_size": 69.0, "iv": 0.378, "open_interest": 2030.0, "volume": 31.0, "delta": 0.9144, "gamma": 0.0014, "vega": 0.4704, "theta": -0.0489, "rho": 1.2219, "theo": 126.5222, "change": 24.345, "open": 115.75, "high": 128.84, "low": 115.75, "tick": "down", "last_trade_price": 128.37, "last_trade_time": "2026-08-03T15:40:37", "percent_change": 23.403, "prev_day_close": 104.025001525879}, {"option": "MSFT261218P00370000", "bid": 4.65, "bid_size": 59.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3738, "open_interest": 2745.0, "volume": 593.0, "delta": -0.0862, "gamma": 0.0014, "vega": 0.4745, "theta": -0.063, "rho": -0.1641, "theo": 4.766, "change": -2.145, "open": 5.35, "high": 5.35, "low": 4.5, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-08-03T15:53:10", "percent_change": -31.2, "prev_day_close": 6.875}, {"option": "MSFT261218C00375000", "bid": 120.95, "bid_size": 153.0, "ask": 123.65, "ask_size": 99.0, "iv": 0.3745, "open_interest": 4415.0, "volume": 77.0, "delta": 0.9065, "gamma": 0.0015, "vega": 0.5022, "theta": -0.0532, "rho": 1.224, "theo": 122.0994, "change": 23.825, "open": 121.92, "high": 125.0, "low": 117.75, "tick": "up", "last_trade_price": 123.15, "last_trade_time": "2026-08-03T13:52:33", "percent_change": 23.9869, "prev_day_close": 99.3250007629394}, {"option": "MSFT261218P00375000", "bid": 5.1, "bid_size": 84.0, "ask": 5.4, "ask_size": 28.0, "iv": 0.3702, "open_interest": 2742.0, "volume": 1673.0, "delta": -0.0943, "gamma": 0.0015, "vega": 0.5057, "theta": -0.0668, "rho": -0.1788, "theo": 5.2648, "change": -2.225, "open": 6.1, "high": 6.1, "low": 5.14, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -29.1803, "prev_day_close": 7.625}, {"option": "MSFT261218C00380000", "bid": 116.65, "bid_size": 152.0, "ask": 119.2, "ask_size": 120.0, "iv": 0.3712, "open_interest": 6700.0, "volume": 111.0, "delta": 0.898, "gamma": 0.0016, "vega": 0.5347, "theta": -0.0575, "rho": 1.2251, "theo": 117.7228, "change": 22.395, "open": 107.15, "high": 120.49, "low": 107.15, "tick": "down", "last_trade_price": 117.92, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 23.4441, "prev_day_close": 95.5249977111816}, {"option": "MSFT261218P00380000", "bid": 5.65, "bid_size": 71.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.3677, "open_interest": 5773.0, "volume": 313.0, "delta": -0.1029, "gamma": 0.0016, "vega": 0.5384, "theta": -0.0707, "rho": -0.1952, "theo": 5.8092, "change": -2.585, "open": 6.52, "high": 6.9, "low": 5.6, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-08-03T15:55:27", "percent_change": -30.6825, "prev_day_close": 8.42500019073486}, {"option": "MSFT261218C00385000", "bid": 112.3, "bid_size": 137.0, "ask": 114.8, "ask_size": 43.0, "iv": 0.3672, "open_interest": 2905.0, "volume": 69.0, "delta": 0.8888, "gamma": 0.0017, "vega": 0.5686, "theta": -0.062, "rho": 1.2248, "theo": 113.3955, "change": 22.675, "open": 101.3, "high": 116.0, "low": 101.3, "tick": "down", "last_trade_price": 113.9, "last_trade_time": "2026-08-03T13:14:21", "percent_change": 24.8561, "prev_day_close": 91.2249984741211}, {"option": "MSFT261218P00385000", "bid": 6.25, "bid_size": 63.0, "ask": 6.6, "ask_size": 51.0, "iv": 0.3648, "open_interest": 2626.0, "volume": 73.0, "delta": -0.1122, "gamma": 0.0018, "vega": 0.5741, "theta": -0.0747, "rho": -0.2125, "theo": 6.4043, "change": -2.775, "open": 7.3, "high": 7.3, "low": 6.14, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -30.2452, "prev_day_close": 9.17500019073486}, {"option": "MSFT261218C00390000", "bid": 108.0, "bid_size": 83.0, "ask": 110.85, "ask_size": 89.0, "iv": 0.3667, "open_interest": 1700.0, "volume": 76.0, "delta": 0.8791, "gamma": 0.0019, "vega": 0.6036, "theta": -0.0665, "rho": 1.2228, "theo": 109.1221, "change": 23.65, "open": 101.0, "high": 112.0, "low": 101.0, "tick": "down", "last_trade_price": 111.05, "last_trade_time": "2026-08-03T15:03:52", "percent_change": 27.0595, "prev_day_close": 87.4000015258789}, {"option": "MSFT261218P00390000", "bid": 6.85, "bid_size": 60.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.3619, "open_interest": 4493.0, "volume": 546.0, "delta": -0.1221, "gamma": 0.0019, "vega": 0.6085, "theta": -0.0788, "rho": -0.2307, "theo": 7.0561, "change": -2.86, "open": 7.88, "high": 7.99, "low": 6.85, "tick": "no_change", "last_trade_price": 7.24, "last_trade_time": "2026-08-03T15:56:43", "percent_change": -28.3168, "prev_day_close": 10.0999999046326}, {"option": "MSFT261218C00395000", "bid": 103.9, "bid_size": 66.0, "ask": 106.55, "ask_size": 103.0, "iv": 0.3639, "open_interest": 2039.0, "volume": 36.0, "delta": 0.8686, "gamma": 0.002, "vega": 0.6389, "theta": -0.071, "rho": 1.2194, "theo": 104.9065, "change": 23.025, "open": 94.6, "high": 107.0, "low": 94.6, "tick": "up", "last_trade_price": 106.25, "last_trade_time": "2026-08-03T15:18:40", "percent_change": 27.666, "prev_day_close": 83.2249984741211}, {"option": "MSFT261218P00395000", "bid": 7.25, "bid_size": 42.0, "ask": 7.95, "ask_size": 14.0, "iv": 0.3563, "open_interest": 1417.0, "volume": 28.0, "delta": -0.1327, "gamma": 0.002, "vega": 0.6431, "theta": -0.0829, "rho": -0.2506, "theo": 7.7649, "change": -3.53, "open": 8.08, "high": 8.35, "low": 7.57, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-08-03T15:02:23", "percent_change": -31.8018, "prev_day_close": 11.0999999046326}, {"option": "MSFT261218C00400000", "bid": 99.55, "bid_size": 149.0, "ask": 101.9, "ask_size": 19.0, "iv": 0.3559, "open_interest": 6459.0, "volume": 336.0, "delta": 0.8576, "gamma": 0.0021, "vega": 0.6746, "theta": -0.0756, "rho": 1.215, "theo": 100.7518, "change": 23.175, "open": 90.05, "high": 104.23, "low": 90.05, "tick": "up", "last_trade_price": 102.75, "last_trade_time": "2026-08-03T15:19:52", "percent_change": 29.1235, "prev_day_close": 79.5750007629394}, {"option": "MSFT261218P00400000", "bid": 8.4, "bid_size": 52.0, "ask": 8.75, "ask_size": 31.0, "iv": 0.3569, "open_interest": 7236.0, "volume": 788.0, "delta": -0.1439, "gamma": 0.0021, "vega": 0.6798, "theta": -0.087, "rho": -0.2714, "theo": 8.5342, "change": -3.6, "open": 9.58, "high": 9.6, "low": 8.2, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -29.6296, "prev_day_close": 12.1500000953674}, {"option": "MSFT261218C00405000", "bid": 95.55, "bid_size": 132.0, "ask": 98.0, "ask_size": 76.0, "iv": 0.3554, "open_interest": 1852.0, "volume": 73.0, "delta": 0.8458, "gamma": 0.0022, "vega": 0.7112, "theta": -0.0803, "rho": 1.2086, "theo": 96.6618, "change": 22.375, "open": 86.92, "high": 100.0, "low": 86.92, "tick": "down", "last_trade_price": 98.25, "last_trade_time": "2026-08-03T15:22:28", "percent_change": 29.4893, "prev_day_close": 75.875}, {"option": "MSFT261218P00405000", "bid": 9.15, "bid_size": 92.0, "ask": 9.6, "ask_size": 61.0, "iv": 0.3538, "open_interest": 1038.0, "volume": 114.0, "delta": -0.1559, "gamma": 0.0023, "vega": 0.7177, "theta": -0.0912, "rho": -0.2937, "theo": 9.372, "change": -4.03, "open": 9.48, "high": 9.9, "low": 8.98, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-08-03T15:43:32", "percent_change": -30.3008, "prev_day_close": 13.3000001907349}, {"option": "MSFT261218C00410000", "bid": 91.45, "bid_size": 153.0, "ask": 94.05, "ask_size": 89.0, "iv": 0.3528, "open_interest": 2885.0, "volume": 116.0, "delta": 0.8333, "gamma": 0.0024, "vega": 0.7481, "theta": -0.0849, "rho": 1.2005, "theo": 92.6416, "change": 22.77, "open": 82.35, "high": 95.72, "low": 82.35, "tick": "down", "last_trade_price": 94.62, "last_trade_time": "2026-08-03T15:33:57", "percent_change": 31.691, "prev_day_close": 71.8500022888184}, {"option": "MSFT261218P00410000", "bid": 10.1, "bid_size": 78.0, "ask": 10.55, "ask_size": 66.0, "iv": 0.3519, "open_interest": 2527.0, "volume": 53.0, "delta": -0.1686, "gamma": 0.0024, "vega": 0.7533, "theta": -0.0954, "rho": -0.3164, "theo": 10.2812, "change": -4.65, "open": 11.0, "high": 11.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T14:35:50", "percent_change": -31.7406, "prev_day_close": 14.6499996185303}, {"option": "MSFT261218C00415000", "bid": 87.6, "bid_size": 132.0, "ask": 90.0, "ask_size": 37.0, "iv": 0.3504, "open_interest": 1704.0, "volume": 329.0, "delta": 0.8202, "gamma": 0.0025, "vega": 0.7844, "theta": -0.0894, "rho": 1.1912, "theo": 88.6947, "change": 19.9, "open": 78.85, "high": 90.83, "low": 78.85, "tick": "down", "last_trade_price": 88.35, "last_trade_time": "2026-08-03T15:58:02", "percent_change": 29.0723, "prev_day_close": 68.4500007629394}, {"option": "MSFT261218P00415000", "bid": 10.75, "bid_size": 77.0, "ask": 11.55, "ask_size": 41.0, "iv": 0.3476, "open_interest": 971.0, "volume": 140.0, "delta": -0.182, "gamma": 0.0026, "vega": 0.7896, "theta": -0.0995, "rho": -0.3411, "theo": 11.262, "change": -4.825, "open": 11.9, "high": 11.9, "low": 10.95, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T13:36:58", "percent_change": -30.3937, "prev_day_close": 15.875}, {"option": "MSFT261218C00420000", "bid": 84.1, "bid_size": 105.0, "ask": 86.0, "ask_size": 101.0, "iv": 0.3496, "open_interest": 3704.0, "volume": 174.0, "delta": 0.8064, "gamma": 0.0026, "vega": 0.8206, "theta": -0.0939, "rho": 1.1805, "theo": 84.8241, "change": 20.325, "open": 74.02, "high": 88.0, "low": 74.02, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-08-03T15:56:56", "percent_change": 31.4264, "prev_day_close": 64.6750011444092}, {"option": "MSFT261218P00420000", "bid": 12.1, "bid_size": 60.0, "ask": 12.7, "ask_size": 52.0, "iv": 0.3478, "open_interest": 5891.0, "volume": 147.0, "delta": -0.196, "gamma": 0.0027, "vega": 0.8274, "theta": -0.1036, "rho": -0.3661, "theo": 12.3215, "change": -4.825, "open": 14.85, "high": 14.85, "low": 11.9, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -27.6901, "prev_day_close": 17.4250001907349}, {"option": "MSFT261218C00425000", "bid": 80.05, "bid_size": 185.0, "ask": 82.3, "ask_size": 125.0, "iv": 0.3464, "open_interest": 2170.0, "volume": 540.0, "delta": 0.7919, "gamma": 0.0028, "vega": 0.8569, "theta": -0.0983, "rho": 1.1676, "theo": 81.0343, "change": 19.675, "open": 71.0, "high": 84.05, "low": 70.35, "tick": "down", "last_trade_price": 81.1, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 32.0309, "prev_day_close": 61.4250011444092}, {"option": "MSFT261218P00425000", "bid": 13.2, "bid_size": 68.0, "ask": 14.05, "ask_size": 94.0, "iv": 0.3466, "open_interest": 1086.0, "volume": 35.0, "delta": -0.2109, "gamma": 0.0028, "vega": 0.8635, "theta": -0.1076, "rho": -0.3927, "theo": 13.4668, "change": -5.875, "open": 13.68, "high": 14.4, "low": 13.12, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:21:56", "percent_change": -30.7995, "prev_day_close": 19.0749998092651}, {"option": "MSFT261218C00430000", "bid": 76.05, "bid_size": 199.0, "ask": 78.6, "ask_size": 96.0, "iv": 0.3427, "open_interest": 5981.0, "volume": 159.0, "delta": 0.7767, "gamma": 0.0029, "vega": 0.8921, "theta": -0.1026, "rho": 1.1533, "theo": 77.33, "change": 20.265, "open": 66.1, "high": 80.46, "low": 66.1, "tick": "down", "last_trade_price": 78.54, "last_trade_time": "2026-08-03T15:19:34", "percent_change": 34.7748, "prev_day_close": 58.2750015258789}, {"option": "MSFT261218P00430000", "bid": 14.3, "bid_size": 112.0, "ask": 15.05, "ask_size": 42.0, "iv": 0.3426, "open_interest": 1598.0, "volume": 142.0, "delta": -0.2263, "gamma": 0.003, "vega": 0.8973, "theta": -0.1115, "rho": -0.4208, "theo": 14.6961, "change": -5.9, "open": 15.22, "high": 16.0, "low": 14.36, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-08-03T15:51:15", "percent_change": -28.7105, "prev_day_close": 20.5500001907349}, {"option": "MSFT261218C00435000", "bid": 72.9, "bid_size": 106.0, "ask": 74.85, "ask_size": 71.0, "iv": 0.3427, "open_interest": 1673.0, "volume": 231.0, "delta": 0.7609, "gamma": 0.003, "vega": 0.926, "theta": -0.1068, "rho": 1.138, "theo": 73.7131, "change": 18.58, "open": 72.0, "high": 76.51, "low": 69.57, "tick": "down", "last_trade_price": 73.78, "last_trade_time": "2026-08-03T15:56:59", "percent_change": 33.6594, "prev_day_close": 55.1999988555908}, {"option": "MSFT261218P00435000", "bid": 15.65, "bid_size": 131.0, "ask": 16.55, "ask_size": 99.0, "iv": 0.3418, "open_interest": 1138.0, "volume": 21.0, "delta": -0.2424, "gamma": 0.0031, "vega": 0.9325, "theta": -0.1153, "rho": -0.4479, "theo": 16.0129, "change": -6.525, "open": 18.35, "high": 18.35, "low": 15.65, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:25:26", "percent_change": -29.2273, "prev_day_close": 22.3249998092651}, {"option": "MSFT261218C00440000", "bid": 69.5, "bid_size": 66.0, "ask": 71.35, "ask_size": 114.0, "iv": 0.3416, "open_interest": 3023.0, "volume": 162.0, "delta": 0.7445, "gamma": 0.0032, "vega": 0.9592, "theta": -0.1108, "rho": 1.1207, "theo": 70.1869, "change": 18.2, "open": 60.0, "high": 73.0, "low": 60.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T15:58:25", "percent_change": 35.1351, "prev_day_close": 51.7999992370606}, {"option": "MSFT261218P00440000", "bid": 17.05, "bid_size": 61.0, "ask": 17.95, "ask_size": 45.0, "iv": 0.3399, "open_interest": 3093.0, "volume": 272.0, "delta": -0.2593, "gamma": 0.0032, "vega": 0.9662, "theta": -0.1189, "rho": -0.4782, "theo": 17.4271, "change": -6.555, "open": 18.9, "high": 18.92, "low": 16.9, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-08-03T15:56:11", "percent_change": -27.171, "prev_day_close": 24.125}, {"option": "MSFT261218C00445000", "bid": 65.7, "bid_size": 120.0, "ask": 67.9, "ask_size": 73.0, "iv": 0.3379, "open_interest": 1737.0, "volume": 85.0, "delta": 0.7275, "gamma": 0.0033, "vega": 0.991, "theta": -0.1145, "rho": 1.1017, "theo": 66.7559, "change": 19.15, "open": 57.6, "high": 69.05, "low": 57.6, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T15:33:09", "percent_change": 39.2016, "prev_day_close": 48.8500003814697}, {"option": "MSFT261218P00445000", "bid": 18.4, "bid_size": 124.0, "ask": 19.7, "ask_size": 97.0, "iv": 0.3386, "open_interest": 682.0, "volume": 32.0, "delta": -0.2767, "gamma": 0.0034, "vega": 0.9966, "theta": -0.1224, "rho": -0.5083, "theo": 18.9378, "change": -7.66, "open": 19.09, "high": 20.16, "low": 18.44, "tick": "down", "last_trade_price": 18.44, "last_trade_time": "2026-08-03T13:22:14", "percent_change": -29.3487, "prev_day_close": 26.1000003814697}, {"option": "MSFT261218C00450000", "bid": 62.3, "bid_size": 164.0, "ask": 65.0, "ask_size": 64.0, "iv": 0.3381, "open_interest": 6852.0, "volume": 1250.0, "delta": 0.7099, "gamma": 0.0034, "vega": 1.0207, "theta": -0.1181, "rho": 1.0818, "theo": 63.4223, "change": 18.065, "open": 54.7, "high": 66.1, "low": 53.85, "tick": "down", "last_trade_price": 64.24, "last_trade_time": "2026-08-03T15:53:49", "percent_change": 39.1229, "prev_day_close": 46.1750011444092}, {"option": "MSFT261218P00450000", "bid": 20.3, "bid_size": 42.0, "ask": 20.9, "ask_size": 25.0, "iv": 0.3364, "open_interest": 2635.0, "volume": 347.0, "delta": -0.2946, "gamma": 0.0035, "vega": 1.0261, "theta": -0.1256, "rho": -0.5379, "theo": 20.5441, "change": -7.6, "open": 23.0, "high": 23.0, "low": 19.95, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -26.9504, "prev_day_close": 28.1999998092651}, {"option": "MSFT261218C00455000", "bid": 59.3, "bid_size": 108.0, "ask": 61.55, "ask_size": 120.0, "iv": 0.3366, "open_interest": 1626.0, "volume": 202.0, "delta": 0.6919, "gamma": 0.0035, "vega": 1.0485, "theta": -0.1214, "rho": 1.0607, "theo": 60.1871, "change": 17.075, "open": 53.15, "high": 63.32, "low": 53.15, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2026-08-03T15:56:56", "percent_change": 39.6862, "prev_day_close": 43.0249996185303}, {"option": "MSFT261218P00455000", "bid": 21.8, "bid_size": 67.0, "ask": 22.85, "ask_size": 70.0, "iv": 0.335, "open_interest": 289.0, "volume": 25.0, "delta": -0.3131, "gamma": 0.0036, "vega": 1.0543, "theta": -0.1286, "rho": -0.5684, "theo": 22.2544, "change": -8.15, "open": 25.45, "high": 25.45, "low": 21.77, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T15:52:46", "percent_change": -26.8534, "prev_day_close": 30.3500003814697}, {"option": "MSFT261218C00460000", "bid": 56.0, "bid_size": 78.0, "ask": 57.9, "ask_size": 80.0, "iv": 0.332, "open_interest": 6145.0, "volume": 1056.0, "delta": 0.6734, "gamma": 0.0036, "vega": 1.0746, "theta": -0.1244, "rho": 1.0377, "theo": 57.0538, "change": 16.965, "open": 48.83, "high": 59.95, "low": 48.65, "tick": "up", "last_trade_price": 57.64, "last_trade_time": "2026-08-03T15:58:29", "percent_change": 41.7087, "prev_day_close": 40.6750011444092}, {"option": "MSFT261218P00460000", "bid": 23.4, "bid_size": 85.0, "ask": 24.5, "ask_size": 54.0, "iv": 0.3318, "open_interest": 2146.0, "volume": 329.0, "delta": -0.3322, "gamma": 0.0037, "vega": 1.0799, "theta": -0.1313, "rho": -0.6, "theo": 24.0721, "change": -8.45, "open": 26.2, "high": 26.2, "low": 23.15, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:49:37", "percent_change": -26.0401, "prev_day_close": 32.4499998092651}, {"option": "MSFT261218C00465000", "bid": 53.15, "bid_size": 70.0, "ask": 55.75, "ask_size": 119.0, "iv": 0.3355, "open_interest": 1524.0, "volume": 106.0, "delta": 0.6545, "gamma": 0.0037, "vega": 1.0982, "theta": -0.1272, "rho": 1.0138, "theo": 54.0247, "change": 17.0, "open": 46.12, "high": 56.5, "low": 46.12, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 44.7368, "prev_day_close": 38.0}, {"option": "MSFT261218P00465000", "bid": 25.5, "bid_size": 98.0, "ask": 26.45, "ask_size": 40.0, "iv": 0.3315, "open_interest": 565.0, "volume": 200.0, "delta": -0.3516, "gamma": 0.0038, "vega": 1.1021, "theta": -0.1337, "rho": -0.6319, "theo": 25.9921, "change": -9.51, "open": 27.26, "high": 27.4, "low": 25.0, "tick": "no_change", "last_trade_price": 25.74, "last_trade_time": "2026-08-03T15:53:48", "percent_change": -26.9787, "prev_day_close": 35.25}, {"option": "MSFT261218C00470000", "bid": 50.3, "bid_size": 50.0, "ask": 52.0, "ask_size": 59.0, "iv": 0.3308, "open_interest": 2851.0, "volume": 327.0, "delta": 0.6352, "gamma": 0.0038, "vega": 1.119, "theta": -0.1296, "rho": 0.9894, "theo": 51.0996, "change": 16.6, "open": 42.8, "high": 54.0, "low": 42.8, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-08-03T15:37:10", "percent_change": 46.5638, "prev_day_close": 35.6499996185303}, {"option": "MSFT261218P00470000", "bid": 27.45, "bid_size": 32.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.3295, "open_interest": 1508.0, "volume": 146.0, "delta": -0.3714, "gamma": 0.0039, "vega": 1.1226, "theta": -0.1359, "rho": -0.6606, "theo": 28.0192, "change": -9.88, "open": 30.06, "high": 30.06, "low": 27.05, "tick": "up", "last_trade_price": 27.62, "last_trade_time": "2026-08-03T15:29:13", "percent_change": -26.3467, "prev_day_close": 37.5}, {"option": "MSFT261218C00475000", "bid": 47.9, "bid_size": 63.0, "ask": 49.0, "ask_size": 66.0, "iv": 0.3307, "open_interest": 8891.0, "volume": 217.0, "delta": 0.6157, "gamma": 0.0039, "vega": 1.1374, "theta": -0.1317, "rho": 0.9634, "theo": 48.2793, "change": 15.635, "open": 41.68, "high": 50.8, "low": 41.68, "tick": "down", "last_trade_price": 48.86, "last_trade_time": "2026-08-03T15:56:00", "percent_change": 47.0579, "prev_day_close": 33.2249984741211}, {"option": "MSFT261218P00475000", "bid": 29.3, "bid_size": 75.0, "ask": 31.0, "ask_size": 77.0, "iv": 0.3291, "open_interest": 14159.0, "volume": 108.0, "delta": -0.3916, "gamma": 0.004, "vega": 1.1404, "theta": -0.1378, "rho": -0.6938, "theo": 30.1594, "change": -10.525, "open": 33.9, "high": 33.9, "low": 29.2, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-08-03T15:45:31", "percent_change": -26.1653, "prev_day_close": 40.2249984741211}, {"option": "MSFT261218C00480000", "bid": 45.0, "bid_size": 64.0, "ask": 46.4, "ask_size": 98.0, "iv": 0.3293, "open_interest": 7404.0, "volume": 818.0, "delta": 0.5959, "gamma": 0.004, "vega": 1.1531, "theta": -0.1334, "rho": 0.9363, "theo": 45.5662, "change": 14.355, "open": 37.75, "high": 48.1, "low": 37.75, "tick": "no_change", "last_trade_price": 45.43, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 46.1947, "prev_day_close": 31.0749998092651}, {"option": "MSFT261218P00480000", "bid": 31.9, "bid_size": 107.0, "ask": 32.9, "ask_size": 42.0, "iv": 0.328, "open_interest": 2647.0, "volume": 107.0, "delta": -0.4121, "gamma": 0.0041, "vega": 1.1548, "theta": -0.1393, "rho": -0.7228, "theo": 32.4077, "change": -10.525, "open": 35.04, "high": 35.04, "low": 31.32, "tick": "no_change", "last_trade_price": 32.25, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -24.6055, "prev_day_close": 42.7749996185303}, {"option": "MSFT261218C00485000", "bid": 42.2, "bid_size": 86.0, "ask": 43.75, "ask_size": 78.0, "iv": 0.3272, "open_interest": 1008.0, "volume": 246.0, "delta": 0.5759, "gamma": 0.004, "vega": 1.1658, "theta": -0.1348, "rho": 0.9092, "theo": 42.9597, "change": 14.895, "open": 35.3, "high": 45.0, "low": 35.0, "tick": "down", "last_trade_price": 43.77, "last_trade_time": "2026-08-03T15:53:27", "percent_change": 51.5844, "prev_day_close": 28.875}, {"option": "MSFT261218P00485000", "bid": 33.8, "bid_size": 109.0, "ask": 35.6, "ask_size": 43.0, "iv": 0.3266, "open_interest": 438.0, "volume": 56.0, "delta": -0.4328, "gamma": 0.0041, "vega": 1.166, "theta": -0.1405, "rho": -0.7515, "theo": 34.7629, "change": -11.75, "open": 35.95, "high": 36.76, "low": 33.95, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-08-03T15:31:28", "percent_change": -25.7112, "prev_day_close": 45.6999988555908}, {"option": "MSFT261218C00490000", "bid": 39.75, "bid_size": 88.0, "ask": 41.1, "ask_size": 84.0, "iv": 0.3259, "open_interest": 2901.0, "volume": 466.0, "delta": 0.5559, "gamma": 0.004, "vega": 1.1756, "theta": -0.1359, "rho": 0.8815, "theo": 40.4582, "change": 13.25, "open": 33.36, "high": 42.58, "low": 33.36, "tick": "no_change", "last_trade_price": 40.35, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 48.893, "prev_day_close": 27.0999994277954}, {"option": "MSFT261218P00490000", "bid": 36.25, "bid_size": 103.0, "ask": 38.05, "ask_size": 43.0, "iv": 0.3254, "open_interest": 825.0, "volume": 122.0, "delta": -0.4536, "gamma": 0.0042, "vega": 1.174, "theta": -0.1414, "rho": -0.7795, "theo": 37.2315, "change": -12.245, "open": 36.78, "high": 38.94, "low": 35.85, "tick": "up", "last_trade_price": 36.63, "last_trade_time": "2026-08-03T15:34:22", "percent_change": -25.0537, "prev_day_close": 48.875}, {"option": "MSFT261218C00495000", "bid": 37.4, "bid_size": 55.0, "ask": 38.65, "ask_size": 66.0, "iv": 0.3249, "open_interest": 1287.0, "volume": 248.0, "delta": 0.5358, "gamma": 0.0041, "vega": 1.1825, "theta": -0.1366, "rho": 0.8526, "theo": 38.0625, "change": 12.95, "open": 31.15, "high": 40.16, "low": 30.7, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 51.6966, "prev_day_close": 25.0500001907349}, {"option": "MSFT261218P00495000", "bid": 38.75, "bid_size": 98.0, "ask": 40.6, "ask_size": 95.0, "iv": 0.3241, "open_interest": 850.0, "volume": 104.0, "delta": -0.4746, "gamma": 0.0042, "vega": 1.1792, "theta": -0.142, "rho": -0.8086, "theo": 39.8125, "change": -13.01, "open": 39.0, "high": 41.02, "low": 38.55, "tick": "up", "last_trade_price": 38.89, "last_trade_time": "2026-08-03T14:57:16", "percent_change": -25.0674, "prev_day_close": 51.8999996185303}, {"option": "MSFT261218C00500000", "bid": 35.3, "bid_size": 48.0, "ask": 36.35, "ask_size": 46.0, "iv": 0.3249, "open_interest": 13407.0, "volume": 2950.0, "delta": 0.5157, "gamma": 0.0041, "vega": 1.1864, "theta": -0.1369, "rho": 0.8236, "theo": 35.7727, "change": 12.38, "open": 28.0, "high": 37.9, "low": 28.0, "tick": "down", "last_trade_price": 35.78, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 52.906, "prev_day_close": 23.4000005722046}, {"option": "MSFT261218P00500000", "bid": 41.8, "bid_size": 91.0, "ask": 43.2, "ask_size": 82.0, "iv": 0.3244, "open_interest": 4289.0, "volume": 934.0, "delta": -0.4956, "gamma": 0.0043, "vega": 1.1815, "theta": -0.1422, "rho": -0.835, "theo": 42.4975, "change": -12.65, "open": 48.22, "high": 48.22, "low": 40.56, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-08-03T15:58:16", "percent_change": -22.8959, "prev_day_close": 55.25}, {"option": "MSFT261218C00505000", "bid": 32.9, "bid_size": 14.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.3225, "open_interest": 771.0, "volume": 180.0, "delta": 0.4957, "gamma": 0.0041, "vega": 1.1873, "theta": -0.1369, "rho": 0.7949, "theo": 33.5859, "change": 12.555, "open": 28.25, "high": 35.5, "low": 28.25, "tick": "down", "last_trade_price": 34.43, "last_trade_time": "2026-08-03T15:43:07", "percent_change": 57.3943, "prev_day_close": 21.875}, {"option": "MSFT261218P00505000", "bid": 44.15, "bid_size": 48.0, "ask": 45.95, "ask_size": 23.0, "iv": 0.3216, "open_interest": 262.0, "volume": 38.0, "delta": -0.5166, "gamma": 0.0043, "vega": 1.1784, "theta": -0.1421, "rho": -0.8566, "theo": 45.2924, "change": -13.975, "open": 43.8, "high": 47.35, "low": 43.8, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-08-03T14:15:27", "percent_change": -23.8991, "prev_day_close": 58.4750003814697}, {"option": "MSFT261218C00510000", "bid": 31.0, "bid_size": 13.0, "ask": 32.0, "ask_size": 43.0, "iv": 0.3229, "open_interest": 1862.0, "volume": 223.0, "delta": 0.4758, "gamma": 0.0041, "vega": 1.1853, "theta": -0.1366, "rho": 0.7656, "theo": 31.5006, "change": 12.225, "open": 23.65, "high": 33.18, "low": 23.65, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-08-03T15:44:30", "percent_change": 60.8966, "prev_day_close": 20.0749998092651}, {"option": "MSFT261218P00510000", "bid": 47.0, "bid_size": 41.0, "ask": 48.85, "ask_size": 28.0, "iv": 0.3206, "open_interest": 325.0, "volume": 40.0, "delta": -0.5375, "gamma": 0.0043, "vega": 1.1739, "theta": -0.1417, "rho": -0.8815, "theo": 48.1985, "change": -12.735, "open": 46.94, "high": 49.44, "low": 46.94, "tick": "up", "last_trade_price": 49.44, "last_trade_time": "2026-08-03T11:29:06", "percent_change": -20.4825, "prev_day_close": 62.1749992370606}, {"option": "MSFT261218C00515000", "bid": 29.0, "bid_size": 13.0, "ask": 30.05, "ask_size": 64.0, "iv": 0.3223, "open_interest": 2007.0, "volume": 355.0, "delta": 0.4561, "gamma": 0.0041, "vega": 1.1803, "theta": -0.1359, "rho": 0.7358, "theo": 29.5166, "change": 11.425, "open": 25.0, "high": 30.45, "low": 25.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 61.5074, "prev_day_close": 18.5749998092651}, {"option": "MSFT261218P00515000", "bid": 49.9, "bid_size": 90.0, "ask": 51.9, "ask_size": 57.0, "iv": 0.3196, "open_interest": 547.0, "volume": 16.0, "delta": -0.5583, "gamma": 0.0043, "vega": 1.1671, "theta": -0.1409, "rho": -0.9026, "theo": 51.208, "change": -16.12, "open": 50.65, "high": 52.71, "low": 49.58, "tick": "down", "last_trade_price": 49.58, "last_trade_time": "2026-08-03T14:39:42", "percent_change": -24.5358, "prev_day_close": 65.6999969482422}, {"option": "MSFT261218C00520000", "bid": 27.0, "bid_size": 23.0, "ask": 28.1, "ask_size": 56.0, "iv": 0.321, "open_interest": 7883.0, "volume": 602.0, "delta": 0.4366, "gamma": 0.0041, "vega": 1.1728, "theta": -0.1349, "rho": 0.7067, "theo": 27.6317, "change": 9.675, "open": 21.65, "high": 29.0, "low": 21.65, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:58:29", "percent_change": 55.8442, "prev_day_close": 17.3249998092651}, {"option": "MSFT261218P00520000", "bid": 52.95, "bid_size": 54.0, "ask": 55.2, "ask_size": 57.0, "iv": 0.3195, "open_interest": 88.0, "volume": 31.0, "delta": -0.579, "gamma": 0.0043, "vega": 1.1552, "theta": -0.1399, "rho": -0.9173, "theo": 54.3187, "change": -16.025, "open": 53.49, "high": 55.8, "low": 53.2, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-08-03T15:05:46", "percent_change": -23.1491, "prev_day_close": 69.2249984741211}, {"option": "MSFT261218C00525000", "bid": 25.2, "bid_size": 55.0, "ask": 26.35, "ask_size": 39.0, "iv": 0.3205, "open_interest": 54173.0, "volume": 256.0, "delta": 0.4174, "gamma": 0.0041, "vega": 1.1627, "theta": -0.1335, "rho": 0.678, "theo": 25.8422, "change": 10.425, "open": 20.1, "high": 27.38, "low": 19.26, "tick": "no_change", "last_trade_price": 26.35, "last_trade_time": "2026-08-03T15:20:38", "percent_change": 65.4631, "prev_day_close": 15.9250001907349}, {"option": "MSFT261218P00525000", "bid": 56.7, "bid_size": 111.0, "ask": 58.0, "ask_size": 42.0, "iv": 0.3194, "open_interest": 43.0, "volume": 820.0, "delta": -0.5994, "gamma": 0.0043, "vega": 1.1396, "theta": -0.1386, "rho": -0.9305, "theo": 57.536, "change": -16.6, "open": 57.72, "high": 59.08, "low": 56.7, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -22.6467, "prev_day_close": 73.2999992370606}, {"option": "MSFT261218C00530000", "bid": 23.6, "bid_size": 85.0, "ask": 24.55, "ask_size": 33.0, "iv": 0.3199, "open_interest": 1604.0, "volume": 391.0, "delta": 0.3985, "gamma": 0.004, "vega": 1.1498, "theta": -0.1319, "rho": 0.6489, "theo": 24.1466, "change": 9.875, "open": 18.65, "high": 25.72, "low": 18.65, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-03T15:53:24", "percent_change": 67.0628, "prev_day_close": 14.7249999046326}, {"option": "MSFT261218P00530000", "bid": 60.1, "bid_size": 51.0, "ask": 61.5, "ask_size": 87.0, "iv": 0.3201, "open_interest": 26.0, "volume": 31.0, "delta": -0.6196, "gamma": 0.0043, "vega": 1.1234, "theta": -0.137, "rho": -0.9503, "theo": 60.8551, "change": -17.0, "open": 62.05, "high": 62.66, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T15:09:19", "percent_change": -22.0779, "prev_day_close": 77.0}, {"option": "MSFT261218C00535000", "bid": 21.95, "bid_size": 56.0, "ask": 23.05, "ask_size": 98.0, "iv": 0.3197, "open_interest": 883.0, "volume": 1487.0, "delta": 0.38, "gamma": 0.004, "vega": 1.1345, "theta": -0.1301, "rho": 0.6201, "theo": 22.5436, "change": 9.635, "open": 17.3, "high": 24.03, "low": 17.3, "tick": "down", "last_trade_price": 23.26, "last_trade_time": "2026-08-03T15:37:59", "percent_change": 70.7156, "prev_day_close": 13.625}, {"option": "MSFT261218P00535000", "bid": 62.25, "bid_size": 1.0, "ask": 65.15, "ask_size": 7.0, "iv": 0.3149, "open_interest": 8.0, "volume": 1.0, "delta": -0.6394, "gamma": 0.0043, "vega": 1.1038, "theta": -0.1352, "rho": -0.9619, "theo": 64.2679, "change": -17.93, "open": 63.37, "high": 63.37, "low": 63.37, "tick": "down", "last_trade_price": 63.37, "last_trade_time": "2026-08-03T12:49:40", "percent_change": -22.0541, "prev_day_close": 81.2999992370606}, {"option": "MSFT261218C00540000", "bid": 20.7, "bid_size": 16.0, "ask": 21.45, "ask_size": 33.0, "iv": 0.3201, "open_interest": 1741.0, "volume": 694.0, "delta": 0.362, "gamma": 0.0039, "vega": 1.1174, "theta": -0.1279, "rho": 0.5924, "theo": 21.0294, "change": 8.225, "open": 18.0, "high": 22.52, "low": 18.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-03T15:57:41", "percent_change": 65.4076, "prev_day_close": 12.5750002861023}, {"option": "MSFT261218P00540000", "bid": 65.95, "bid_size": 57.0, "ask": 69.15, "ask_size": 58.0, "iv": 0.3176, "open_interest": 6.0, "volume": 1.0, "delta": -0.659, "gamma": 0.0042, "vega": 1.0796, "theta": -0.1331, "rho": -0.9596, "theo": 67.7765, "change": -18.3, "open": 66.75, "high": 66.75, "low": 66.75, "tick": "down", "last_trade_price": 66.75, "last_trade_time": "2026-08-03T15:35:47", "percent_change": -21.5168, "prev_day_close": 85.0499992370606}, {"option": "MSFT261218C00545000", "bid": 19.1, "bid_size": 47.0, "ask": 19.95, "ask_size": 28.0, "iv": 0.3186, "open_interest": 1169.0, "volume": 595.0, "delta": 0.3443, "gamma": 0.0038, "vega": 1.0982, "theta": -0.1256, "rho": 0.5651, "theo": 19.6004, "change": 8.75, "open": 19.69, "high": 20.68, "low": 17.78, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T15:22:12", "percent_change": 75.7576, "prev_day_close": 11.5499997138977}, {"option": "MSFT261218P00545000", "bid": 69.95, "bid_size": 19.0, "ask": 72.6, "ask_size": 26.0, "iv": 0.3183, "open_interest": 23.0, "volume": 1.0, "delta": -0.6782, "gamma": 0.0042, "vega": 1.0525, "theta": -0.1308, "rho": -0.9713, "theo": 71.3833, "change": -18.79, "open": 70.41, "high": 70.41, "low": 70.41, "tick": "down", "last_trade_price": 70.41, "last_trade_time": "2026-08-03T12:49:40", "percent_change": -21.065, "prev_day_close": 89.2000007629394}, {"option": "MSFT261218C00550000", "bid": 17.7, "bid_size": 89.0, "ask": 18.55, "ask_size": 13.0, "iv": 0.3177, "open_interest": 9731.0, "volume": 1464.0, "delta": 0.3272, "gamma": 0.0038, "vega": 1.0767, "theta": -0.123, "rho": 0.5378, "theo": 18.2547, "change": 7.55, "open": 13.65, "high": 19.28, "low": 13.65, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 70.5608, "prev_day_close": 10.6999998092651}, {"option": "MSFT261218P00550000", "bid": 73.35, "bid_size": 75.0, "ask": 76.15, "ask_size": 56.0, "iv": 0.3157, "open_interest": 16.0, "volume": 49.0, "delta": -0.6969, "gamma": 0.0041, "vega": 1.027, "theta": -0.1283, "rho": -0.9793, "theo": 75.0779, "change": -18.4, "open": 72.95, "high": 75.15, "low": 72.9, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-08-03T15:57:47", "percent_change": -19.6791, "prev_day_close": 93.5}, {"option": "MSFT261218C00555000", "bid": 16.65, "bid_size": 38.0, "ask": 17.5, "ask_size": 67.0, "iv": 0.3195, "open_interest": 721.0, "volume": 789.0, "delta": 0.3106, "gamma": 0.0037, "vega": 1.0536, "theta": -0.1203, "rho": 0.5113, "theo": 16.9899, "change": 7.67, "open": 14.45, "high": 18.0, "low": 14.45, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-08-03T15:35:37", "percent_change": 77.4748, "prev_day_close": 9.89999961853027}, {"option": "MSFT261218P00555000", "bid": 77.05, "bid_size": 72.0, "ask": 80.15, "ask_size": 82.0, "iv": 0.3161, "open_interest": 3.0, "volume": 4.0, "delta": -0.7152, "gamma": 0.0041, "vega": 0.9972, "theta": -0.1256, "rho": -0.971, "theo": 78.8564, "change": -18.875, "open": 78.8, "high": 78.8, "low": 78.75, "tick": "no_change", "last_trade_price": 78.75, "last_trade_time": "2026-08-03T10:21:52", "percent_change": -19.3342, "prev_day_close": 97.625}, {"option": "MSFT261218C00560000", "bid": 15.4, "bid_size": 88.0, "ask": 16.05, "ask_size": 13.0, "iv": 0.3177, "open_interest": 2252.0, "volume": 3841.0, "delta": 0.2944, "gamma": 0.0036, "vega": 1.0295, "theta": -0.1174, "rho": 0.486, "theo": 15.8019, "change": 6.65, "open": 11.55, "high": 16.79, "low": 11.55, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 73.4807, "prev_day_close": 9.05000019073486}, {"option": "MSFT261218P00560000", "bid": 80.8, "bid_size": 7.0, "ask": 83.9, "ask_size": 18.0, "iv": 0.3145, "open_interest": 7.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.004, "vega": 0.9618, "theta": -0.1227, "rho": -0.9592, "theo": 82.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.87, "last_trade_time": "2026-07-30T12:26:00", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "MSFT261218C00565000", "bid": 14.25, "bid_size": 69.0, "ask": 15.2, "ask_size": 102.0, "iv": 0.3186, "open_interest": 293.0, "volume": 54.0, "delta": 0.2788, "gamma": 0.0035, "vega": 1.0041, "theta": -0.1143, "rho": 0.4613, "theo": 14.6869, "change": 6.9, "open": 10.7, "high": 15.35, "low": 10.7, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:33:41", "percent_change": 82.1429, "prev_day_close": 8.40000009536743}, {"option": "MSFT261218P00565000", "bid": 84.8, "bid_size": 12.0, "ask": 87.85, "ask_size": 17.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0039, "vega": 0.928, "theta": -0.1195, "rho": -0.9625, "theo": 86.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.8, "last_trade_time": "2026-05-29T15:50:05", "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "MSFT261218C00570000", "bid": 13.35, "bid_size": 26.0, "ask": 13.95, "ask_size": 51.0, "iv": 0.3182, "open_interest": 879.0, "volume": 207.0, "delta": 0.2638, "gamma": 0.0034, "vega": 0.9771, "theta": -0.1112, "rho": 0.4369, "theo": 13.6429, "change": 5.875, "open": 11.71, "high": 14.15, "low": 11.71, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T15:58:31", "percent_change": 76.5472, "prev_day_close": 7.67499995231628}, {"option": "MSFT261218P00570000", "bid": 88.95, "bid_size": 43.0, "ask": 92.0, "ask_size": 41.0, "iv": 0.3155, "open_interest": 0.0, "volume": 3.0, "delta": -0.7671, "gamma": 0.0038, "vega": 0.8957, "theta": -0.1162, "rho": -0.9574, "theo": 90.699, "change": -21.85, "open": 92.4, "high": 92.4, "low": 89.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-08-03T15:28:10", "percent_change": -19.7113, "prev_day_close": 110.850002288818}, {"option": "MSFT261218C00575000", "bid": 12.3, "bid_size": 26.0, "ask": 13.15, "ask_size": 83.0, "iv": 0.3186, "open_interest": 129471.0, "volume": 613.0, "delta": 0.2494, "gamma": 0.0033, "vega": 0.9491, "theta": -0.1079, "rho": 0.4135, "theo": 12.667, "change": 5.575, "open": 9.12, "high": 13.35, "low": 8.92, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T15:51:35", "percent_change": 77.1626, "prev_day_close": 7.22500014305115}, {"option": "MSFT261218P00575000", "bid": 93.1, "bid_size": 9.0, "ask": 96.15, "ask_size": 8.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0037, "vega": 0.857, "theta": -0.1127, "rho": -0.9276, "theo": 94.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.59, "last_trade_time": "2026-06-04T09:31:35", "percent_change": 0.0, "prev_day_close": 115.375}, {"option": "MSFT261218C00580000", "bid": 11.45, "bid_size": 22.0, "ask": 12.25, "ask_size": 64.0, "iv": 0.319, "open_interest": 1111.0, "volume": 42.0, "delta": 0.2355, "gamma": 0.0032, "vega": 0.9211, "theta": -0.1046, "rho": 0.3914, "theo": 11.7548, "change": 5.725, "open": 10.95, "high": 12.35, "low": 10.1, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:44:00", "percent_change": 87.7395, "prev_day_close": 6.52499985694885}, {"option": "MSFT261218P00580000", "bid": 97.3, "bid_size": 81.0, "ask": 100.25, "ask_size": 97.0, "iv": 0.3154, "open_interest": 0.0, "volume": 15.0, "delta": -0.7991, "gamma": 0.0036, "vega": 0.814, "theta": -0.1091, "rho": -0.9094, "theo": 98.9747, "change": -19.8, "open": 100.05, "high": 100.05, "low": 100.05, "tick": "down", "last_trade_price": 100.05, "last_trade_time": "2026-08-03T12:01:07", "percent_change": -16.5207, "prev_day_close": 119.850002288818}, {"option": "MSFT261218C00585000", "bid": 10.65, "bid_size": 14.0, "ask": 11.4, "ask_size": 83.0, "iv": 0.3193, "open_interest": 701.0, "volume": 34.0, "delta": 0.2222, "gamma": 0.0031, "vega": 0.8924, "theta": -0.1012, "rho": 0.37, "theo": 10.903, "change": 5.15, "open": 9.65, "high": 11.25, "low": 9.65, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T15:21:50", "percent_change": 84.4262, "prev_day_close": 6.09999990463257}, {"option": "MSFT261218P00585000", "bid": 101.3, "bid_size": 37.0, "ask": 104.35, "ask_size": 35.0, "iv": 0.3127, "open_interest": 1.0, "volume": 1.0, "delta": -0.8141, "gamma": 0.0035, "vega": 0.7772, "theta": -0.1052, "rho": -0.9005, "theo": 103.2177, "change": -20.85, "open": 103.7, "high": 103.7, "low": 103.7, "tick": "down", "last_trade_price": 103.7, "last_trade_time": "2026-08-03T09:35:50", "percent_change": -16.7403, "prev_day_close": 124.550003051758}, {"option": "MSFT261218C00590000", "bid": 9.75, "bid_size": 51.0, "ask": 10.55, "ask_size": 72.0, "iv": 0.3184, "open_interest": 1293.0, "volume": 68.0, "delta": 0.2095, "gamma": 0.003, "vega": 0.8628, "theta": -0.0978, "rho": 0.349, "theo": 10.1091, "change": 4.67, "open": 8.0, "high": 10.74, "low": 8.0, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-08-03T15:52:08", "percent_change": 83.3929, "prev_day_close": 5.60000014305115}, {"option": "MSFT261218P00590000", "bid": 105.65, "bid_size": 10.0, "ask": 108.9, "ask_size": 15.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0034, "vega": 0.7413, "theta": -0.1011, "rho": -0.8903, "theo": 107.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.05, "last_trade_time": "2026-03-16T09:30:06", "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "MSFT261218C00595000", "bid": 9.05, "bid_size": 44.0, "ask": 9.85, "ask_size": 111.0, "iv": 0.3189, "open_interest": 740.0, "volume": 89.0, "delta": 0.1974, "gamma": 0.0029, "vega": 0.8329, "theta": -0.0944, "rho": 0.3291, "theo": 9.3704, "change": 4.7, "open": 8.25, "high": 9.85, "low": 8.25, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-08-03T14:30:28", "percent_change": 91.2621, "prev_day_close": 5.14999985694885}, {"option": "MSFT261218P00595000", "bid": 110.0, "bid_size": 9.0, "ask": 113.05, "ask_size": 8.0, "iv": 0.3125, "open_interest": 0.0, "volume": 11.0, "delta": -0.8422, "gamma": 0.0033, "vega": 0.6987, "theta": -0.0968, "rho": -0.8433, "theo": 111.8867, "change": -18.9, "open": 115.0, "high": 115.0, "low": 115.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-08-03T10:56:23", "percent_change": -14.115, "prev_day_close": 133.899993896484}, {"option": "MSFT261218C00600000", "bid": 8.45, "bid_size": 29.0, "ask": 8.75, "ask_size": 13.0, "iv": 0.317, "open_interest": 4970.0, "volume": 713.0, "delta": 0.1858, "gamma": 0.0028, "vega": 0.8035, "theta": -0.0909, "rho": 0.3104, "theo": 8.683, "change": 3.875, "open": 6.07, "high": 9.25, "low": 5.15, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 82.0106, "prev_day_close": 4.72500014305115}, {"option": "MSFT261218P00600000", "bid": 114.65, "bid_size": 58.0, "ask": 117.5, "ask_size": 66.0, "iv": 0.3142, "open_interest": 21.0, "volume": 1.0, "delta": -0.8555, "gamma": 0.0032, "vega": 0.6506, "theta": -0.0923, "rho": -0.8175, "theo": 116.3171, "change": -18.65, "open": 120.0, "high": 120.0, "low": 120.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-08-03T10:59:39", "percent_change": -13.4511, "prev_day_close": 138.649993896484}, {"option": "MSFT261218C00605000", "bid": 7.8, "bid_size": 63.0, "ask": 8.4, "ask_size": 150.0, "iv": 0.3189, "open_interest": 564.0, "volume": 18.0, "delta": 0.1748, "gamma": 0.0027, "vega": 0.7743, "theta": -0.0875, "rho": 0.2925, "theo": 8.0435, "change": 3.85, "open": 7.04, "high": 8.25, "low": 7.04, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:20:52", "percent_change": 87.5, "prev_day_close": 4.39999985694885}, {"option": "MSFT261218P00605000", "bid": 119.15, "bid_size": 14.0, "ask": 122.25, "ask_size": 18.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0031, "vega": 0.6138, "theta": -0.0876, "rho": -0.8086, "theo": 120.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.3, "last_trade_time": "2026-06-01T15:06:38", "percent_change": 0.0, "prev_day_close": 143.449996948242}, {"option": "MSFT261218C00610000", "bid": 7.1, "bid_size": 75.0, "ask": 7.85, "ask_size": 155.0, "iv": 0.3187, "open_interest": 538.0, "volume": 87.0, "delta": 0.1644, "gamma": 0.0026, "vega": 0.7448, "theta": -0.0841, "rho": 0.2751, "theo": 7.4496, "change": 3.425, "open": 6.92, "high": 7.84, "low": 6.55, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T15:50:45", "percent_change": 85.0932, "prev_day_close": 4.02499985694885}, {"option": "MSFT261218P00610000", "bid": 123.4, "bid_size": 1.0, "ask": 126.85, "ask_size": 14.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0029, "vega": 0.5783, "theta": -0.0828, "rho": -0.7934, "theo": 125.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.7, "last_trade_time": "2026-06-01T14:02:02", "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "MSFT261218C00615000", "bid": 6.4, "bid_size": 75.0, "ask": 7.1, "ask_size": 43.0, "iv": 0.3165, "open_interest": 287.0, "volume": 6.0, "delta": 0.1545, "gamma": 0.0025, "vega": 0.7152, "theta": -0.0808, "rho": 0.2586, "theo": 6.899, "change": 3.22, "open": 6.55, "high": 6.92, "low": 6.4, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-08-03T14:17:48", "percent_change": 87.027, "prev_day_close": 3.69999992847443}, {"option": "MSFT261218P00615000", "bid": 127.95, "bid_size": 8.0, "ask": 131.25, "ask_size": 12.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0028, "vega": 0.5412, "theta": -0.0778, "rho": -0.7281, "theo": 129.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.4, "last_trade_time": "2026-03-05T09:30:06", "percent_change": 0.0, "prev_day_close": 153.075004577637}, {"option": "MSFT261218C00620000", "bid": 5.9, "bid_size": 142.0, "ask": 6.7, "ask_size": 67.0, "iv": 0.3175, "open_interest": 895.0, "volume": 154.0, "delta": 0.1451, "gamma": 0.0024, "vega": 0.6865, "theta": -0.0775, "rho": 0.2432, "theo": 6.3884, "change": 2.86, "open": 4.25, "high": 6.85, "low": 4.25, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 82.8986, "prev_day_close": 3.44999992847443}, {"option": "MSFT261218P00620000", "bid": 132.7, "bid_size": 3.0, "ask": 136.15, "ask_size": 7.0, "iv": 0.3166, "open_interest": 2.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0026, "vega": 0.4888, "theta": -0.0725, "rho": -0.6981, "theo": 134.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 157.949996948242}, {"option": "MSFT261218C00625000", "bid": 5.7, "bid_size": 73.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.3189, "open_interest": 102379.0, "volume": 650.0, "delta": 0.1362, "gamma": 0.0023, "vega": 0.6586, "theta": -0.0743, "rho": 0.2287, "theo": 5.9148, "change": 2.75, "open": 4.07, "high": 6.17, "low": 4.05, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:51:38", "percent_change": 87.3016, "prev_day_close": 3.14999997615814}, {"option": "MSFT261218P00625000", "bid": 137.4, "bid_size": 3.0, "ask": 140.95, "ask_size": 7.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0025, "vega": 0.4517, "theta": -0.0671, "rho": -0.6931, "theo": 139.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.65, "last_trade_time": "2026-06-01T14:02:20", "percent_change": 0.0, "prev_day_close": 162.850006103516}, {"option": "MSFT261218C00630000", "bid": 5.25, "bid_size": 56.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.3186, "open_interest": 3100.0, "volume": 71.0, "delta": 0.1278, "gamma": 0.0022, "vega": 0.6311, "theta": -0.0711, "rho": 0.2147, "theo": 5.476, "change": 2.415, "open": 2.91, "high": 5.5, "low": 2.91, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-08-03T13:14:16", "percent_change": 82.5641, "prev_day_close": 2.92499995231628}, {"option": "MSFT261218P00630000", "bid": 142.1, "bid_size": 3.0, "ask": 145.45, "ask_size": 3.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0024, "vega": 0.4225, "theta": -0.0618, "rho": -0.669, "theo": 143.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.0, "last_trade_time": "2026-06-01T14:26:18", "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "MSFT261218C00635000", "bid": 4.85, "bid_size": 42.0, "ask": 5.3, "ask_size": 70.0, "iv": 0.3199, "open_interest": 2536.0, "volume": 9.0, "delta": 0.1199, "gamma": 0.0021, "vega": 0.6037, "theta": -0.068, "rho": 0.2014, "theo": 5.0701, "change": 2.265, "open": 4.58, "high": 5.05, "low": 4.58, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T14:07:57", "percent_change": 81.3285, "prev_day_close": 2.7849999666214}, {"option": "MSFT261218P00635000", "bid": 146.7, "bid_size": 8.0, "ask": 150.2, "ask_size": 9.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0022, "vega": 0.3925, "theta": -0.0565, "rho": -0.6464, "theo": 148.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.35, "last_trade_time": "2026-06-01T15:08:36", "percent_change": 0.0, "prev_day_close": 172.524993896484}, {"option": "MSFT261218C00640000", "bid": 4.5, "bid_size": 79.0, "ask": 4.95, "ask_size": 181.0, "iv": 0.3207, "open_interest": 1234.0, "volume": 95.0, "delta": 0.1125, "gamma": 0.002, "vega": 0.577, "theta": -0.065, "rho": 0.1889, "theo": 4.6948, "change": 2.115, "open": 3.84, "high": 4.61, "low": 3.84, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T14:25:25", "percent_change": 85.1107, "prev_day_close": 2.48500001430511}, {"option": "MSFT261218P00640000", "bid": 151.85, "bid_size": 24.0, "ask": 155.0, "ask_size": 11.0, "iv": 0.3216, "open_interest": 0.0, "volume": 2.0, "delta": -0.9365, "gamma": 0.0021, "vega": 0.3521, "theta": -0.051, "rho": -0.5849, "theo": 153.3818, "change": -25.95, "open": 151.6, "high": 151.6, "low": 151.6, "tick": "no_change", "last_trade_price": 151.6, "last_trade_time": "2026-08-03T14:14:21", "percent_change": -14.6156, "prev_day_close": 177.550003051758}, {"option": "MSFT261218C00645000", "bid": 4.15, "bid_size": 51.0, "ask": 4.55, "ask_size": 106.0, "iv": 0.3207, "open_interest": 259.0, "volume": 89.0, "delta": 0.1054, "gamma": 0.0019, "vega": 0.5515, "theta": -0.0621, "rho": 0.1774, "theo": 4.3475, "change": 1.94, "open": 3.0, "high": 4.27, "low": 3.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-08-03T13:57:08", "percent_change": 84.3478, "prev_day_close": 2.29999995231628}, {"option": "MSFT261218P00645000", "bid": 156.25, "bid_size": 1.0, "ask": 159.8, "ask_size": 1.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.002, "vega": 0.3084, "theta": -0.0454, "rho": -0.5689, "theo": 158.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.55, "last_trade_time": "2026-06-01T15:06:49", "percent_change": 0.0, "prev_day_close": 182.449996948242}, {"option": "MSFT261218C00650000", "bid": 3.85, "bid_size": 20.0, "ask": 4.05, "ask_size": 13.0, "iv": 0.3196, "open_interest": 1137.0, "volume": 192.0, "delta": 0.0988, "gamma": 0.0018, "vega": 0.527, "theta": -0.0593, "rho": 0.1664, "theo": 4.0262, "change": 2.04, "open": 3.35, "high": 4.25, "low": 3.35, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:37:07", "percent_change": 96.6825, "prev_day_close": 2.10999995470047}, {"option": "MSFT261218P00650000", "bid": 161.1, "bid_size": 1.0, "ask": 164.6, "ask_size": 1.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.002, "vega": 0.2826, "theta": -0.0408, "rho": -0.5184, "theo": 162.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.1, "last_trade_time": "2026-06-01T14:51:35", "percent_change": 0.0, "prev_day_close": 187.425003051758}, {"option": "MSFT261218C00655000", "bid": 3.55, "bid_size": 30.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.3204, "open_interest": 408.0, "volume": 32.0, "delta": 0.0926, "gamma": 0.0017, "vega": 0.5029, "theta": -0.0566, "rho": 0.156, "theo": 3.7291, "change": 1.925, "open": 3.15, "high": 3.9, "low": 3.15, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T14:41:55", "percent_change": 97.4684, "prev_day_close": 1.97500002384186}, {"option": "MSFT261218P00655000", "bid": 166.35, "bid_size": 5.0, "ask": 169.4, "ask_size": 8.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0019, "vega": 0.2549, "theta": -0.0383, "rho": -0.5044, "theo": 167.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.6, "last_trade_time": "2026-06-02T14:25:18", "percent_change": 0.0, "prev_day_close": 192.375}, {"option": "MSFT261218C00660000", "bid": 3.15, "bid_size": 131.0, "ask": 3.6, "ask_size": 155.0, "iv": 0.3203, "open_interest": 451.0, "volume": 103.0, "delta": 0.0868, "gamma": 0.0016, "vega": 0.4793, "theta": -0.054, "rho": 0.1461, "theo": 3.4549, "change": 1.62, "open": 2.94, "high": 3.38, "low": 2.94, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-08-03T13:02:56", "percent_change": 92.0455, "prev_day_close": 1.75999999046326}, {"option": "MSFT261218P00660000", "bid": 171.05, "bid_size": 9.0, "ask": 174.55, "ask_size": 9.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0019, "vega": 0.23, "theta": -0.0374, "rho": -0.4305, "theo": 172.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.25, "last_trade_time": "2026-06-04T15:01:31", "percent_change": 0.0, "prev_day_close": 197.400001525879}, {"option": "MSFT261218C00665000", "bid": 3.0, "bid_size": 68.0, "ask": 3.5, "ask_size": 251.0, "iv": 0.3237, "open_interest": 256.0, "volume": 2.0, "delta": 0.0813, "gamma": 0.0016, "vega": 0.4566, "theta": -0.0514, "rho": 0.1369, "theo": 3.2017, "change": 1.53, "open": 3.0, "high": 3.22, "low": 3.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-08-03T15:52:29", "percent_change": 90.5325, "prev_day_close": 1.68999999761581}, {"option": "MSFT261218P00665000", "bid": 176.15, "bid_size": 7.0, "ask": 179.45, "ask_size": 8.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0019, "vega": 0.1906, "theta": -0.038, "rho": -0.3868, "theo": 177.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.35, "last_trade_time": "2025-11-05T12:06:09", "percent_change": 0.0, "prev_day_close": 202.349998474121}, {"option": "MSFT261218C00670000", "bid": 2.83, "bid_size": 6.0, "ask": 3.25, "ask_size": 265.0, "iv": 0.3249, "open_interest": 3699.0, "volume": 3516.0, "delta": 0.0762, "gamma": 0.0015, "vega": 0.4351, "theta": -0.049, "rho": 0.1284, "theo": 2.9678, "change": 1.515, "open": 2.2, "high": 3.1, "low": 2.2, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T14:48:47", "percent_change": 95.5836, "prev_day_close": 1.58500003814697}, {"option": "MSFT261218P00670000", "bid": 180.65, "bid_size": 1.0, "ask": 184.45, "ask_size": 1.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0018, "vega": 0.1513, "theta": -0.0414, "rho": -0.2283, "theo": 182.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 207.45, "last_trade_time": "2026-06-01T15:41:29", "percent_change": 0.0, "prev_day_close": 207.400001525879}, {"option": "MSFT261218C00675000", "bid": 2.55, "bid_size": 79.0, "ask": 2.86, "ask_size": 56.0, "iv": 0.3226, "open_interest": 37466.0, "volume": 582.0, "delta": 0.0714, "gamma": 0.0014, "vega": 0.4146, "theta": -0.0467, "rho": 0.1204, "theo": 2.7515, "change": 1.08, "open": 1.85, "high": 2.83, "low": 1.79, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T15:51:50", "percent_change": 73.9726, "prev_day_close": 1.45999997854233}, {"option": "MSFT261218P00675000", "bid": 185.6, "bid_size": 1.0, "ask": 189.4, "ask_size": 1.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0016, "vega": 0.1116, "theta": -0.0427, "rho": -0.219, "theo": 187.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 212.3, "last_trade_time": "2026-06-01T15:41:36", "percent_change": 0.0, "prev_day_close": 212.400001525879}, {"option": "MSFT261218C00680000", "bid": 2.43, "bid_size": 25.0, "ask": 2.66, "ask_size": 90.0, "iv": 0.3242, "open_interest": 316.0, "volume": 3.0, "delta": 0.0669, "gamma": 0.0013, "vega": 0.3947, "theta": -0.0444, "rho": 0.1128, "theo": 2.5519, "change": 1.2, "open": 2.56, "high": 2.62, "low": 2.56, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:44:06", "percent_change": 84.507, "prev_day_close": 1.41999995708466}, {"option": "MSFT261218P00680000", "bid": 190.4, "bid_size": 1.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0015, "vega": 0.092, "theta": -0.0429, "rho": 0.0, "theo": 192.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.55, "last_trade_time": "2025-10-30T10:10:28", "percent_change": 0.0, "prev_day_close": 217.325004577637}, {"option": "MSFT261218C00685000", "bid": 2.25, "bid_size": 45.0, "ask": 2.42, "ask_size": 58.0, "iv": 0.3241, "open_interest": 1090.0, "volume": 115.0, "delta": 0.0626, "gamma": 0.0013, "vega": 0.3754, "theta": -0.0423, "rho": 0.1056, "theo": 2.3676, "change": 1.165, "open": 1.78, "high": 2.46, "low": 1.78, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:55:42", "percent_change": 98.3122, "prev_day_close": 1.18500000238419}, {"option": "MSFT261218P00685000", "bid": 195.55, "bid_size": 1.0, "ask": 199.3, "ask_size": 1.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.001, "vega": 0.0394, "theta": -0.0533, "rho": 0.0, "theo": 197.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.72, "last_trade_time": "2025-10-07T09:40:08", "percent_change": 0.0, "prev_day_close": 222.425003051758}, {"option": "MSFT261218C00690000", "bid": 2.07, "bid_size": 34.0, "ask": 2.31, "ask_size": 122.0, "iv": 0.3254, "open_interest": 541.0, "volume": 80.0, "delta": 0.0587, "gamma": 0.0012, "vega": 0.3569, "theta": -0.0402, "rho": 0.0989, "theo": 2.1977, "change": 1.1, "open": 2.14, "high": 2.29, "low": 2.11, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-08-03T15:32:51", "percent_change": 94.8276, "prev_day_close": 1.16000002622604}, {"option": "MSFT261218P00690000", "bid": 200.55, "bid_size": 1.0, "ask": 204.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0007, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 202.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.15, "last_trade_time": "2025-10-30T13:58:15", "percent_change": 0.0, "prev_day_close": 227.425003051758}, {"option": "MSFT261218C00695000", "bid": 1.93, "bid_size": 10.0, "ask": 2.07, "ask_size": 28.0, "iv": 0.3251, "open_interest": 1906.0, "volume": 411.0, "delta": 0.055, "gamma": 0.0011, "vega": 0.3394, "theta": -0.0383, "rho": 0.0927, "theo": 2.0408, "change": 0.95, "open": 1.59, "high": 2.09, "low": 1.59, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-08-03T15:42:02", "percent_change": 85.5856, "prev_day_close": 1.11000001430511}, {"option": "MSFT261218P00695000", "bid": 205.55, "bid_size": 1.0, "ask": 209.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 207.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.4, "last_trade_time": "2026-07-30T09:30:25", "percent_change": 0.0, "prev_day_close": 232.275001525879}, {"option": "MSFT261218C00700000", "bid": 1.79, "bid_size": 4.0, "ask": 1.89, "ask_size": 8.0, "iv": 0.3252, "open_interest": 8654.0, "volume": 207.0, "delta": 0.0516, "gamma": 0.0011, "vega": 0.3228, "theta": -0.0364, "rho": 0.087, "theo": 1.8958, "change": 0.97, "open": 1.13, "high": 2.0, "low": 1.13, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T14:47:14", "percent_change": 94.1748, "prev_day_close": 1.03000000119209}, {"option": "MSFT261218P00700000", "bid": 210.55, "bid_size": 1.0, "ask": 214.45, "ask_size": 1.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 212.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.0, "last_trade_time": "2026-02-12T15:19:38", "percent_change": 0.0, "prev_day_close": 237.425003051758}, {"option": "MSFT261218C00720000", "bid": 1.34, "bid_size": 28.0, "ask": 1.52, "ask_size": 148.0, "iv": 0.3305, "open_interest": 326.0, "volume": 3.0, "delta": 0.0399, "gamma": 0.0009, "vega": 0.2633, "theta": -0.0298, "rho": 0.0672, "theo": 1.4188, "change": 0.625, "open": 1.41, "high": 1.41, "low": 1.29, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T14:15:13", "percent_change": 80.6452, "prev_day_close": 0.775000005960464}, {"option": "MSFT261218P00720000", "bid": 230.55, "bid_size": 1.0, "ask": 234.45, "ask_size": 1.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 232.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 191.0, "last_trade_time": "2025-08-12T13:53:30", "percent_change": 0.0, "prev_day_close": 257.350006103516}, {"option": "MSFT261218C00740000", "bid": 0.99, "bid_size": 13.0, "ask": 1.12, "ask_size": 53.0, "iv": 0.3326, "open_interest": 295.0, "volume": 29.0, "delta": 0.031, "gamma": 0.0007, "vega": 0.2151, "theta": -0.0244, "rho": 0.0522, "theo": 1.0715, "change": 0.625, "open": 0.96, "high": 1.11, "low": 0.96, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T13:02:24", "percent_change": 137.363, "prev_day_close": 0.45499999076128}, {"option": "MSFT261218P00740000", "bid": 250.55, "bid_size": 1.0, "ask": 254.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 252.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.83, "last_trade_time": "2025-07-30T14:35:30", "percent_change": 0.0, "prev_day_close": 277.424987792969}, {"option": "MSFT261218C00760000", "bid": 0.76, "bid_size": 1.0, "ask": 0.84, "ask_size": 20.0, "iv": 0.336, "open_interest": 291.0, "volume": 29.0, "delta": 0.0242, "gamma": 0.0006, "vega": 0.1756, "theta": -0.02, "rho": 0.0408, "theo": 0.8181, "change": 0.385, "open": 0.77, "high": 0.86, "low": 0.74, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T15:46:24", "percent_change": 88.5057, "prev_day_close": 0.435000009834766}, {"option": "MSFT261218P00760000", "bid": 270.55, "bid_size": 1.0, "ask": 274.25, "ask_size": 1.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 272.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.399993896484}, {"option": "MSFT261218C00780000", "bid": 0.39, "bid_size": 113.0, "ask": 0.68, "ask_size": 53.0, "iv": 0.3335, "open_interest": 599.0, "volume": 23.0, "delta": 0.0191, "gamma": 0.0004, "vega": 0.1443, "theta": -0.0165, "rho": 0.0321, "theo": 0.6318, "change": 0.335, "open": 0.55, "high": 0.66, "low": 0.53, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T14:54:07", "percent_change": 103.077, "prev_day_close": 0.324999995529652}, {"option": "MSFT261218P00780000", "bid": 290.55, "bid_size": 1.0, "ask": 294.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 292.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.399993896484}, {"option": "MSFT261218C00800000", "bid": 0.4, "bid_size": 66.0, "ask": 0.53, "ask_size": 36.0, "iv": 0.3426, "open_interest": 2747.0, "volume": 115.0, "delta": 0.0152, "gamma": 0.0004, "vega": 0.119, "theta": -0.0137, "rho": 0.0256, "theo": 0.4943, "change": 0.27, "open": 0.49, "high": 0.54, "low": 0.38, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T14:52:03", "percent_change": 100.0, "prev_day_close": 0.269999995827675}, {"option": "MSFT261218P00800000", "bid": 310.55, "bid_size": 1.0, "ask": 314.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0533, "rho": 0.0, "theo": 312.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.0, "last_trade_time": "2026-02-02T10:38:19", "percent_change": 0.0, "prev_day_close": 337.399993896484}, {"option": "MSFT270115C00175000", "bid": 312.25, "bid_size": 1.0, "ask": 316.35, "ask_size": 1.0, "iv": 0.5547, "open_interest": 306.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0183, "theta": 0.0, "rho": 0.7923, "theo": 314.2405, "change": 25.2, "open": 315.0, "high": 315.0, "low": 315.0, "tick": "up", "last_trade_price": 315.0, "last_trade_time": "2026-08-03T12:32:50", "percent_change": 8.69565, "prev_day_close": 289.800003051758}, {"option": "MSFT270115P00175000", "bid": 0.06, "bid_size": 101.0, "ask": 0.15, "ask_size": 38.0, "iv": 0.57, "open_interest": 883.0, "volume": 4.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0184, "theta": -0.0029, "rho": -0.004, "theo": 0.095, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:14:10", "percent_change": -10.0, "prev_day_close": 0.099999999627471}, {"option": "MSFT270115C00180000", "bid": 307.35, "bid_size": 1.0, "ask": 311.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0202, "theta": 0.0, "rho": 0.8145, "theo": 309.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.65, "last_trade_time": "2026-07-30T10:05:45", "percent_change": 0.0, "prev_day_close": 284.800003051758}, {"option": "MSFT270115P00180000", "bid": 0.01, "bid_size": 13.0, "ask": 0.43, "ask_size": 30.0, "iv": 0.6004, "open_interest": 184.0, "volume": 12.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0204, "theta": -0.0031, "rho": -0.0044, "theo": 0.1051, "change": -0.06, "open": 0.21, "high": 0.21, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T12:32:14", "percent_change": -35.2941, "prev_day_close": 0.169999996200204}, {"option": "MSFT270115C00185000", "bid": 302.6, "bid_size": 1.0, "ask": 306.6, "ask_size": 1.0, "iv": 0.4741, "open_interest": 39.0, "volume": 9.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0223, "theta": 0.0, "rho": 0.8366, "theo": 304.4669, "change": 26.0, "open": 303.6, "high": 305.95, "low": 303.6, "tick": "up", "last_trade_price": 305.95, "last_trade_time": "2026-08-03T13:35:36", "percent_change": 9.28737, "prev_day_close": 279.949996948242}, {"option": "MSFT270115P00185000", "bid": 0.06, "bid_size": 13.0, "ask": 0.47, "ask_size": 13.0, "iv": 0.5976, "open_interest": 149.0, "volume": 9.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0225, "theta": -0.0034, "rho": -0.005, "theo": 0.1166, "change": -0.07, "open": 0.22, "high": 0.26, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:40:45", "percent_change": -36.8421, "prev_day_close": 0.189999995753169}, {"option": "MSFT270115C00190000", "bid": 297.95, "bid_size": 1.0, "ask": 301.65, "ask_size": 1.0, "iv": 0.5778, "open_interest": 18.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0247, "theta": 0.0, "rho": 0.8587, "theo": 299.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 272.04, "last_trade_time": "2026-07-31T09:52:07", "percent_change": 0.0, "prev_day_close": 274.900009155273}, {"option": "MSFT270115P00190000", "bid": 0.01, "bid_size": 14.0, "ask": 0.48, "ask_size": 28.0, "iv": 0.577, "open_interest": 433.0, "volume": 9.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0248, "theta": -0.0037, "rho": -0.0055, "theo": 0.1293, "change": -0.055, "open": 0.21, "high": 0.24, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:03:17", "percent_change": -28.2051, "prev_day_close": 0.194999997504056}, {"option": "MSFT270115C00195000", "bid": 292.7, "bid_size": 1.0, "ask": 296.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 36.0, "volume": 2.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0272, "theta": 0.0, "rho": 0.8807, "theo": 294.6988, "change": 26.25, "open": 296.3, "high": 296.3, "low": 296.2, "tick": "down", "last_trade_price": 296.2, "last_trade_time": "2026-08-03T13:35:44", "percent_change": 9.72402, "prev_day_close": 269.949996948242}, {"option": "MSFT270115P00195000", "bid": 0.1, "bid_size": 6.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.5495, "open_interest": 815.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0274, "theta": -0.004, "rho": -0.0061, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T15:50:32", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "MSFT270115C00200000", "bid": 288.1, "bid_size": 1.0, "ask": 291.95, "ask_size": 1.0, "iv": 0.516, "open_interest": 487.0, "volume": 3.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0301, "theta": 0.0, "rho": 0.9026, "theo": 289.8172, "change": 24.775, "open": 286.18, "high": 291.85, "low": 286.18, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-08-03T13:44:00", "percent_change": 9.34112, "prev_day_close": 265.225006103516}, {"option": "MSFT270115P00200000", "bid": 0.04, "bid_size": 42.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.5069, "open_interest": 1920.0, "volume": 12.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0303, "theta": -0.0044, "rho": -0.0069, "theo": 0.1595, "change": -0.02, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:50:40", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "MSFT270115C00210000", "bid": 278.25, "bid_size": 1.0, "ask": 282.15, "ask_size": 1.0, "iv": 0.5245, "open_interest": 415.0, "volume": 10.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0368, "theta": 0.0, "rho": 0.9462, "theo": 280.0601, "change": 26.5, "open": 281.9, "high": 281.95, "low": 281.9, "tick": "up", "last_trade_price": 281.95, "last_trade_time": "2026-08-03T09:51:21", "percent_change": 10.3739, "prev_day_close": 255.449996948242}, {"option": "MSFT270115P00210000", "bid": 0.15, "bid_size": 13.0, "ask": 0.24, "ask_size": 101.0, "iv": 0.5068, "open_interest": 742.0, "volume": 29.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0371, "theta": -0.0052, "rho": -0.0086, "theo": 0.1976, "change": -0.125, "open": 0.18, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:38:14", "percent_change": -45.4545, "prev_day_close": 0.274999991059303}, {"option": "MSFT270115C00220000", "bid": 268.5, "bid_size": 1.0, "ask": 272.0, "ask_size": 21.0, "iv": 0.4775, "open_interest": 391.0, "volume": 8.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0449, "theta": 0.0, "rho": 0.9892, "theo": 270.3129, "change": 25.925, "open": 271.65, "high": 271.65, "low": 271.55, "tick": "no_change", "last_trade_price": 271.65, "last_trade_time": "2026-08-03T13:36:10", "percent_change": 10.5504, "prev_day_close": 245.725006103516}, {"option": "MSFT270115P00220000", "bid": 0.05, "bid_size": 176.0, "ask": 0.28, "ask_size": 93.0, "iv": 0.4722, "open_interest": 1048.0, "volume": 40.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0451, "theta": -0.0063, "rho": -0.0107, "theo": 0.2457, "change": 0.1, "open": 0.43, "high": 0.43, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:52:08", "percent_change": 50.0, "prev_day_close": 0.199999995529652}, {"option": "MSFT270115C00230000", "bid": 258.55, "bid_size": 1.0, "ask": 262.6, "ask_size": 1.0, "iv": 0.4584, "open_interest": 119.0, "volume": 4.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0547, "theta": 0.0, "rho": 1.0318, "theo": 260.5777, "change": 24.55, "open": 260.55, "high": 260.55, "low": 260.4, "tick": "no_change", "last_trade_price": 260.4, "last_trade_time": "2026-08-03T12:29:32", "percent_change": 10.4092, "prev_day_close": 235.850006103516}, {"option": "MSFT270115P00230000", "bid": 0.21, "bid_size": 70.0, "ask": 0.31, "ask_size": 25.0, "iv": 0.4718, "open_interest": 725.0, "volume": 5.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0553, "theta": -0.0075, "rho": -0.0134, "theo": 0.3059, "change": -0.015, "open": 0.41, "high": 0.41, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T13:45:29", "percent_change": -4.61539, "prev_day_close": 0.325000002980232}, {"option": "MSFT270115C00240000", "bid": 249.2, "bid_size": 10.0, "ask": 252.9, "ask_size": 10.0, "iv": 0.4862, "open_interest": 139.0, "volume": 4.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0666, "theta": 0.0, "rho": 1.0736, "theo": 250.8579, "change": 24.475, "open": 244.5, "high": 254.15, "low": 244.5, "tick": "down", "last_trade_price": 250.8, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 10.8141, "prev_day_close": 226.324996948242}, {"option": "MSFT270115P00240000", "bid": 0.3, "bid_size": 70.0, "ask": 0.39, "ask_size": 27.0, "iv": 0.4628, "open_interest": 1278.0, "volume": 2.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0671, "theta": -0.0089, "rho": -0.0167, "theo": 0.3832, "change": -0.18, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T09:44:53", "percent_change": -40.9091, "prev_day_close": 0.439999997615814}, {"option": "MSFT270115C00250000", "bid": 239.5, "bid_size": 3.0, "ask": 243.25, "ask_size": 10.0, "iv": 0.4605, "open_interest": 227.0, "volume": 15.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0807, "theta": 0.0, "rho": 1.1146, "theo": 241.1568, "change": 25.625, "open": 228.2, "high": 242.35, "low": 228.2, "tick": "no_change", "last_trade_price": 242.35, "last_trade_time": "2026-08-03T13:17:46", "percent_change": 11.8237, "prev_day_close": 216.724998474121}, {"option": "MSFT270115P00250000", "bid": 0.4, "bid_size": 17.0, "ask": 0.49, "ask_size": 11.0, "iv": 0.4535, "open_interest": 3815.0, "volume": 5.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0816, "theta": -0.0106, "rho": -0.0209, "theo": 0.4781, "change": -0.125, "open": 0.53, "high": 0.53, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:12:24", "percent_change": -21.7391, "prev_day_close": 0.574999988079071}, {"option": "MSFT270115C00260000", "bid": 229.5, "bid_size": 2.0, "ask": 233.6, "ask_size": 10.0, "iv": 0.4326, "open_interest": 147.0, "volume": 7.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.0978, "theta": 0.0, "rho": 1.1546, "theo": 231.4787, "change": 24.175, "open": 234.31, "high": 234.31, "low": 231.2, "tick": "down", "last_trade_price": 231.2, "last_trade_time": "2026-08-03T12:28:58", "percent_change": 11.6773, "prev_day_close": 207.024993896484}, {"option": "MSFT270115P00260000", "bid": 0.52, "bid_size": 31.0, "ask": 0.72, "ask_size": 64.0, "iv": 0.4503, "open_interest": 1720.0, "volume": 205.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0985, "theta": -0.0125, "rho": -0.0258, "theo": 0.5945, "change": -0.075, "open": 0.78, "high": 0.78, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T10:27:17", "percent_change": -10.0671, "prev_day_close": 0.745000004768372}, {"option": "MSFT270115C00270000", "bid": 219.8, "bid_size": 1.0, "ask": 223.7, "ask_size": 14.0, "iv": 0.423, "open_interest": 313.0, "volume": 10.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.1176, "theta": 0.0, "rho": 1.1933, "theo": 221.8288, "change": 25.775, "open": 221.9, "high": 223.3, "low": 221.85, "tick": "up", "last_trade_price": 223.3, "last_trade_time": "2026-08-03T13:36:24", "percent_change": 13.049, "prev_day_close": 197.525001525879}, {"option": "MSFT270115P00270000", "bid": 0.67, "bid_size": 62.0, "ask": 0.91, "ask_size": 101.0, "iv": 0.442, "open_interest": 2768.0, "volume": 33.0, "delta": -0.0139, "gamma": 0.0002, "vega": 0.1185, "theta": -0.0148, "rho": -0.0321, "theo": 0.7407, "change": -0.355, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:31:07", "percent_change": -33.6493, "prev_day_close": 1.05500003695488}, {"option": "MSFT270115C00280000", "bid": 210.5, "bid_size": 21.0, "ask": 214.25, "ask_size": 41.0, "iv": 0.4274, "open_interest": 305.0, "volume": 10.0, "delta": 0.9827, "gamma": 0.0003, "vega": 0.1412, "theta": 0.0, "rho": 1.2306, "theo": 212.2129, "change": 27.525, "open": 213.2, "high": 215.2, "low": 207.6, "tick": "down", "last_trade_price": 215.1, "last_trade_time": "2026-08-03T14:33:32", "percent_change": 14.6741, "prev_day_close": 187.575004577637}, {"option": "MSFT270115P00280000", "bid": 0.89, "bid_size": 9.0, "ask": 1.01, "ask_size": 90.0, "iv": 0.4304, "open_interest": 6797.0, "volume": 26.0, "delta": -0.0172, "gamma": 0.0003, "vega": 0.1426, "theta": -0.0174, "rho": -0.0397, "theo": 0.9219, "change": -0.355, "open": 1.05, "high": 1.05, "low": 0.9, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:52:27", "percent_change": -27.2031, "prev_day_close": 1.30500000715256}, {"option": "MSFT270115C00290000", "bid": 201.0, "bid_size": 34.0, "ask": 204.35, "ask_size": 10.0, "iv": 0.4217, "open_interest": 2585.0, "volume": 41.0, "delta": 0.9788, "gamma": 0.0004, "vega": 0.1682, "theta": 0.0, "rho": 1.2661, "theo": 202.6386, "change": 24.425, "open": 190.75, "high": 204.5, "low": 190.75, "tick": "up", "last_trade_price": 202.8, "last_trade_time": "2026-08-03T15:56:33", "percent_change": 13.6931, "prev_day_close": 178.375}, {"option": "MSFT270115P00290000", "bid": 1.08, "bid_size": 88.0, "ask": 1.23, "ask_size": 28.0, "iv": 0.4201, "open_interest": 4695.0, "volume": 347.0, "delta": -0.0212, "gamma": 0.0004, "vega": 0.1695, "theta": -0.0205, "rho": -0.0488, "theo": 1.1449, "change": -0.38, "open": 1.21, "high": 1.25, "low": 1.08, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:50:08", "percent_change": -25.0, "prev_day_close": 1.52000004053116}, {"option": "MSFT270115C00300000", "bid": 192.05, "bid_size": 105.0, "ask": 194.8, "ask_size": 150.0, "iv": 0.4264, "open_interest": 1451.0, "volume": 53.0, "delta": 0.974, "gamma": 0.0004, "vega": 0.1998, "theta": 0.0, "rho": 1.2996, "theo": 193.1137, "change": 24.625, "open": 182.18, "high": 196.45, "low": 182.18, "tick": "down", "last_trade_price": 193.3, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 14.5991, "prev_day_close": 168.674995422363}, {"option": "MSFT270115P00300000", "bid": 1.4, "bid_size": 29.0, "ask": 1.53, "ask_size": 49.0, "iv": 0.4135, "open_interest": 12290.0, "volume": 237.0, "delta": -0.026, "gamma": 0.0004, "vega": 0.2023, "theta": -0.0239, "rho": -0.0601, "theo": 1.418, "change": -0.48, "open": 1.47, "high": 1.7, "low": 1.35, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:58:20", "percent_change": -24.8705, "prev_day_close": 1.93000000715256}, {"option": "MSFT270115C00310000", "bid": 182.55, "bid_size": 69.0, "ask": 185.35, "ask_size": 37.0, "iv": 0.4158, "open_interest": 608.0, "volume": 20.0, "delta": 0.9683, "gamma": 0.0005, "vega": 0.2357, "theta": -0.0027, "rho": 1.3307, "theo": 183.6487, "change": 27.425, "open": 178.5, "high": 186.75, "low": 178.35, "tick": "up", "last_trade_price": 186.75, "last_trade_time": "2026-08-03T14:33:44", "percent_change": 17.2132, "prev_day_close": 159.325004577637}, {"option": "MSFT270115P00310000", "bid": 1.73, "bid_size": 45.0, "ask": 1.83, "ask_size": 26.0, "iv": 0.4043, "open_interest": 4645.0, "volume": 58.0, "delta": -0.0318, "gamma": 0.0005, "vega": 0.2373, "theta": -0.0278, "rho": -0.073, "theo": 1.7524, "change": -0.635, "open": 1.96, "high": 1.96, "low": 1.67, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-03T15:13:39", "percent_change": -26.1856, "prev_day_close": 2.42500007152557}, {"option": "MSFT270115C00315000", "bid": 177.7, "bid_size": 34.0, "ask": 180.65, "ask_size": 22.0, "iv": 0.4084, "open_interest": 57.0, "volume": 16.0, "delta": 0.9651, "gamma": 0.0006, "vega": 0.2553, "theta": -0.0054, "rho": 1.3453, "theo": 178.9419, "change": 27.275, "open": 180.05, "high": 182.05, "low": 179.95, "tick": "down", "last_trade_price": 182.0, "last_trade_time": "2026-08-03T14:33:13", "percent_change": 17.6281, "prev_day_close": 154.724998474121}, {"option": "MSFT270115P00315000", "bid": 1.92, "bid_size": 42.0, "ask": 2.02, "ask_size": 26.0, "iv": 0.4003, "open_interest": 1133.0, "volume": 2.0, "delta": -0.0351, "gamma": 0.0006, "vega": 0.2578, "theta": -0.0298, "rho": -0.0808, "theo": 1.945, "change": -0.76, "open": 1.88, "high": 1.97, "low": 1.88, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T12:26:44", "percent_change": -27.8388, "prev_day_close": 2.73000001907349}, {"option": "MSFT270115C00320000", "bid": 173.05, "bid_size": 96.0, "ask": 175.95, "ask_size": 49.0, "iv": 0.4044, "open_interest": 396.0, "volume": 25.0, "delta": 0.9615, "gamma": 0.0006, "vega": 0.2765, "theta": -0.0082, "rho": 1.3591, "theo": 174.2543, "change": 24.725, "open": 173.77, "high": 176.95, "low": 169.22, "tick": "up", "last_trade_price": 174.95, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 16.4586, "prev_day_close": 150.225006103516}, {"option": "MSFT270115P00320000", "bid": 2.11, "bid_size": 56.0, "ask": 2.26, "ask_size": 46.0, "iv": 0.3965, "open_interest": 6746.0, "volume": 63.0, "delta": -0.0387, "gamma": 0.0006, "vega": 0.2802, "theta": -0.0321, "rho": -0.0889, "theo": 2.1578, "change": -0.775, "open": 2.32, "high": 2.68, "low": 2.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:58:20", "percent_change": -26.0504, "prev_day_close": 2.97500002384186}, {"option": "MSFT270115C00325000", "bid": 168.5, "bid_size": 34.0, "ask": 171.25, "ask_size": 32.0, "iv": 0.4015, "open_interest": 94.0, "volume": 3.0, "delta": 0.9577, "gamma": 0.0007, "vega": 0.2989, "theta": -0.0112, "rho": 1.372, "theo": 169.588, "change": 24.9, "open": 170.75, "high": 170.75, "low": 170.45, "tick": "down", "last_trade_price": 170.45, "last_trade_time": "2026-08-03T15:12:42", "percent_change": 17.1075, "prev_day_close": 145.550003051758}, {"option": "MSFT270115P00325000", "bid": 2.32, "bid_size": 76.0, "ask": 2.48, "ask_size": 33.0, "iv": 0.3921, "open_interest": 1809.0, "volume": 18.0, "delta": -0.0426, "gamma": 0.0007, "vega": 0.3014, "theta": -0.0344, "rho": -0.0977, "theo": 2.3932, "change": -0.895, "open": 2.75, "high": 2.75, "low": 2.25, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T14:59:39", "percent_change": -27.7519, "prev_day_close": 3.22500002384186}, {"option": "MSFT270115C00330000", "bid": 163.8, "bid_size": 136.0, "ask": 166.65, "ask_size": 176.0, "iv": 0.3971, "open_interest": 807.0, "volume": 80.0, "delta": 0.9535, "gamma": 0.0008, "vega": 0.3223, "theta": -0.0142, "rho": 1.384, "theo": 164.9447, "change": 25.4, "open": 158.0, "high": 167.8, "low": 158.0, "tick": "down", "last_trade_price": 166.5, "last_trade_time": "2026-08-03T15:52:06", "percent_change": 18.0014, "prev_day_close": 141.100006103516}, {"option": "MSFT270115P00330000", "bid": 2.61, "bid_size": 15.0, "ask": 2.72, "ask_size": 29.0, "iv": 0.3888, "open_interest": 4719.0, "volume": 33.0, "delta": -0.0468, "gamma": 0.0008, "vega": 0.3247, "theta": -0.0368, "rho": -0.1073, "theo": 2.6503, "change": -1.15, "open": 3.18, "high": 3.18, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T14:48:18", "percent_change": -31.5068, "prev_day_close": 3.64999997615814}, {"option": "MSFT270115C00335000", "bid": 159.1, "bid_size": 32.0, "ask": 162.0, "ask_size": 28.0, "iv": 0.3914, "open_interest": 54.0, "volume": 2.0, "delta": 0.9489, "gamma": 0.0008, "vega": 0.3469, "theta": -0.0174, "rho": 1.3954, "theo": 160.326, "change": 25.475, "open": 162.1, "high": 162.1, "low": 162.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-08-03T14:07:07", "percent_change": 18.6596, "prev_day_close": 136.525001525879}, {"option": "MSFT270115P00335000", "bid": 2.85, "bid_size": 66.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.3861, "open_interest": 1878.0, "volume": 4.0, "delta": -0.0515, "gamma": 0.0008, "vega": 0.3504, "theta": -0.0394, "rho": -0.1182, "theo": 2.9323, "change": -1.2, "open": 2.86, "high": 2.86, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:24:06", "percent_change": -30.0, "prev_day_close": 3.99999988079071}, {"option": "MSFT270115C00340000", "bid": 154.25, "bid_size": 197.0, "ask": 157.45, "ask_size": 163.0, "iv": 0.3847, "open_interest": 1465.0, "volume": 50.0, "delta": 0.944, "gamma": 0.0009, "vega": 0.3732, "theta": -0.0207, "rho": 1.4057, "theo": 155.734, "change": 25.425, "open": 149.0, "high": 159.0, "low": 149.0, "tick": "up", "last_trade_price": 157.65, "last_trade_time": "2026-08-03T14:17:06", "percent_change": 19.2286, "prev_day_close": 132.224998474121}, {"option": "MSFT270115P00340000", "bid": 3.1, "bid_size": 58.0, "ask": 3.35, "ask_size": 36.0, "iv": 0.381, "open_interest": 10329.0, "volume": 1958.0, "delta": -0.0565, "gamma": 0.0009, "vega": 0.3785, "theta": -0.0421, "rho": -0.1294, "theo": 3.2425, "change": -1.275, "open": 3.4, "high": 3.64, "low": 3.1, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:27:38", "percent_change": -28.4916, "prev_day_close": 4.47499990463257}, {"option": "MSFT270115C00345000", "bid": 150.1, "bid_size": 19.0, "ask": 152.85, "ask_size": 26.0, "iv": 0.3859, "open_interest": 52.0, "volume": 3.0, "delta": 0.9387, "gamma": 0.001, "vega": 0.4009, "theta": -0.0241, "rho": 1.4147, "theo": 151.1714, "change": 22.05, "open": 141.43, "high": 152.07, "low": 141.43, "tick": "down", "last_trade_price": 149.7, "last_trade_time": "2026-08-03T11:50:54", "percent_change": 17.2738, "prev_day_close": 127.649997711182}, {"option": "MSFT270115P00345000", "bid": 3.45, "bid_size": 85.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.378, "open_interest": 2075.0, "volume": 81.0, "delta": -0.0619, "gamma": 0.001, "vega": 0.4044, "theta": -0.0449, "rho": -0.1415, "theo": 3.584, "change": -1.475, "open": 3.85, "high": 4.0, "low": 3.4, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:08:27", "percent_change": -29.6482, "prev_day_close": 4.97499990463257}, {"option": "MSFT270115C00350000", "bid": 145.45, "bid_size": 79.0, "ask": 147.85, "ask_size": 10.0, "iv": 0.3717, "open_interest": 2245.0, "volume": 162.0, "delta": 0.933, "gamma": 0.001, "vega": 0.4294, "theta": -0.0276, "rho": 1.4228, "theo": 146.6407, "change": 23.15, "open": 136.05, "high": 150.0, "low": 136.05, "tick": "down", "last_trade_price": 146.65, "last_trade_time": "2026-08-03T15:56:19", "percent_change": 18.7449, "prev_day_close": 123.5}, {"option": "MSFT270115P00350000", "bid": 3.8, "bid_size": 94.0, "ask": 4.05, "ask_size": 34.0, "iv": 0.3743, "open_interest": 14559.0, "volume": 502.0, "delta": -0.0677, "gamma": 0.0011, "vega": 0.4328, "theta": -0.0478, "rho": -0.1546, "theo": 3.9555, "change": -1.605, "open": 4.68, "high": 4.68, "low": 3.75, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -29.0498, "prev_day_close": 5.52499985694885}, {"option": "MSFT270115C00355000", "bid": 141.05, "bid_size": 90.0, "ask": 143.4, "ask_size": 10.0, "iv": 0.3738, "open_interest": 353.0, "volume": 11.0, "delta": 0.9268, "gamma": 0.0011, "vega": 0.4591, "theta": -0.0312, "rho": 1.4299, "theo": 142.1437, "change": 25.675, "open": 142.3, "high": 144.55, "low": 142.3, "tick": "down", "last_trade_price": 144.5, "last_trade_time": "2026-08-03T15:31:12", "percent_change": 21.6074, "prev_day_close": 118.825000762939}, {"option": "MSFT270115P00355000", "bid": 4.2, "bid_size": 82.0, "ask": 4.45, "ask_size": 45.0, "iv": 0.3712, "open_interest": 2612.0, "volume": 132.0, "delta": -0.074, "gamma": 0.0012, "vega": 0.4639, "theta": -0.0508, "rho": -0.1691, "theo": 4.3611, "change": -1.8, "open": 4.92, "high": 4.92, "low": 4.15, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:37:43", "percent_change": -29.5082, "prev_day_close": 6.09999990463257}, {"option": "MSFT270115C00360000", "bid": 136.6, "bid_size": 53.0, "ask": 138.9, "ask_size": 10.0, "iv": 0.3672, "open_interest": 2459.0, "volume": 83.0, "delta": 0.9201, "gamma": 0.0012, "vega": 0.4904, "theta": -0.0348, "rho": 1.4357, "theo": 137.683, "change": 24.65, "open": 129.25, "high": 141.0, "low": 129.25, "tick": "down", "last_trade_price": 139.3, "last_trade_time": "2026-08-03T15:52:09", "percent_change": 21.5002, "prev_day_close": 114.650001525879}, {"option": "MSFT270115P00360000", "bid": 4.65, "bid_size": 78.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.3684, "open_interest": 4542.0, "volume": 388.0, "delta": -0.0808, "gamma": 0.0012, "vega": 0.4974, "theta": -0.0539, "rho": -0.1842, "theo": 4.8054, "change": -1.975, "open": 5.2, "high": 5.2, "low": 4.55, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -29.368, "prev_day_close": 6.72500014305115}, {"option": "MSFT270115C00365000", "bid": 132.15, "bid_size": 40.0, "ask": 134.95, "ask_size": 40.0, "iv": 0.3716, "open_interest": 337.0, "volume": 9.0, "delta": 0.913, "gamma": 0.0013, "vega": 0.523, "theta": -0.0386, "rho": 1.4399, "theo": 133.262, "change": 24.15, "open": 132.09, "high": 136.0, "low": 132.09, "tick": "down", "last_trade_price": 134.65, "last_trade_time": "2026-08-03T15:09:15", "percent_change": 21.8552, "prev_day_close": 110.5}, {"option": "MSFT270115P00365000", "bid": 5.1, "bid_size": 113.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.3653, "open_interest": 1171.0, "volume": 110.0, "delta": -0.0881, "gamma": 0.0013, "vega": 0.5277, "theta": -0.0571, "rho": -0.2003, "theo": 5.2918, "change": -2.27, "open": 5.35, "high": 5.6, "low": 5.05, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-08-03T15:20:18", "percent_change": -30.4698, "prev_day_close": 7.45000004768372}, {"option": "MSFT270115C00370000", "bid": 127.9, "bid_size": 103.0, "ask": 130.0, "ask_size": 17.0, "iv": 0.3645, "open_interest": 2324.0, "volume": 136.0, "delta": 0.9054, "gamma": 0.0014, "vega": 0.5562, "theta": -0.0425, "rho": 1.443, "theo": 128.8837, "change": 24.11, "open": 118.05, "high": 131.95, "low": 118.05, "tick": "down", "last_trade_price": 130.06, "last_trade_time": "2026-08-03T15:47:30", "percent_change": 22.756, "prev_day_close": 105.950000762939}, {"option": "MSFT270115P00370000", "bid": 5.65, "bid_size": 92.0, "ask": 5.95, "ask_size": 77.0, "iv": 0.3629, "open_interest": 4413.0, "volume": 103.0, "delta": -0.0959, "gamma": 0.0014, "vega": 0.5609, "theta": -0.0603, "rho": -0.2177, "theo": 5.8184, "change": -2.36, "open": 6.2, "high": 6.35, "low": 5.55, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -28.9571, "prev_day_close": 8.15000009536743}, {"option": "MSFT270115C00375000", "bid": 123.5, "bid_size": 96.0, "ask": 126.15, "ask_size": 42.0, "iv": 0.3652, "open_interest": 953.0, "volume": 38.0, "delta": 0.8972, "gamma": 0.0015, "vega": 0.5902, "theta": -0.0464, "rho": 1.445, "theo": 124.5503, "change": 23.455, "open": 123.0, "high": 127.4, "low": 122.19, "tick": "down", "last_trade_price": 125.73, "last_trade_time": "2026-08-03T15:50:11", "percent_change": 22.9333, "prev_day_close": 102.275001525879}, {"option": "MSFT270115P00375000", "bid": 6.15, "bid_size": 116.0, "ask": 6.55, "ask_size": 56.0, "iv": 0.3598, "open_interest": 2636.0, "volume": 65.0, "delta": -0.1042, "gamma": 0.0015, "vega": 0.5966, "theta": -0.0637, "rho": -0.2366, "theo": 6.391, "change": -2.795, "open": 6.9, "high": 6.9, "low": 6.15, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-08-03T15:20:18", "percent_change": -31.1421, "prev_day_close": 8.97499990463257}, {"option": "MSFT270115C00380000", "bid": 119.15, "bid_size": 141.0, "ask": 121.7, "ask_size": 105.0, "iv": 0.3605, "open_interest": 2663.0, "volume": 280.0, "delta": 0.8885, "gamma": 0.0016, "vega": 0.6257, "theta": -0.0504, "rho": 1.4453, "theo": 120.265, "change": 21.915, "open": 112.33, "high": 123.0, "low": 112.33, "tick": "no_change", "last_trade_price": 120.19, "last_trade_time": "2026-08-03T15:57:15", "percent_change": 22.2997, "prev_day_close": 98.2749977111816}, {"option": "MSFT270115P00380000", "bid": 6.75, "bid_size": 76.0, "ask": 7.15, "ask_size": 26.0, "iv": 0.3569, "open_interest": 7840.0, "volume": 162.0, "delta": -0.1131, "gamma": 0.0016, "vega": 0.6344, "theta": -0.0671, "rho": -0.2568, "theo": 7.015, "change": -2.86, "open": 7.15, "high": 7.52, "low": 6.75, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-08-03T15:58:48", "percent_change": -29.0355, "prev_day_close": 9.85000038146973}, {"option": "MSFT270115C00385000", "bid": 114.9, "bid_size": 69.0, "ask": 117.75, "ask_size": 116.0, "iv": 0.3598, "open_interest": 1036.0, "volume": 12.0, "delta": 0.8793, "gamma": 0.0017, "vega": 0.6621, "theta": -0.0544, "rho": 1.4438, "theo": 116.0316, "change": 24.075, "open": 112.0, "high": 118.69, "low": 112.0, "tick": "down", "last_trade_price": 118.35, "last_trade_time": "2026-08-03T15:29:09", "percent_change": 25.537, "prev_day_close": 94.2750015258789}, {"option": "MSFT270115P00385000", "bid": 7.5, "bid_size": 50.0, "ask": 7.85, "ask_size": 31.0, "iv": 0.3551, "open_interest": 1144.0, "volume": 75.0, "delta": -0.1226, "gamma": 0.0018, "vega": 0.6681, "theta": -0.0706, "rho": -0.2766, "theo": 7.6933, "change": -3.205, "open": 8.0, "high": 8.05, "low": 7.4, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-08-03T15:08:25", "percent_change": -30.0234, "prev_day_close": 10.6750001907349}, {"option": "MSFT270115C00390000", "bid": 110.9, "bid_size": 143.0, "ask": 113.15, "ask_size": 64.0, "iv": 0.3554, "open_interest": 2954.0, "volume": 131.0, "delta": 0.8694, "gamma": 0.0018, "vega": 0.6986, "theta": -0.0585, "rho": 1.441, "theo": 111.8535, "change": 22.4, "open": 104.1, "high": 115.5, "low": 103.0, "tick": "down", "last_trade_price": 112.5, "last_trade_time": "2026-08-03T15:55:34", "percent_change": 24.8613, "prev_day_close": 90.0999984741211}, {"option": "MSFT270115P00390000", "bid": 8.25, "bid_size": 80.0, "ask": 8.7, "ask_size": 76.0, "iv": 0.3537, "open_interest": 5742.0, "volume": 227.0, "delta": -0.1326, "gamma": 0.0019, "vega": 0.705, "theta": -0.0741, "rho": -0.2993, "theo": 8.4235, "change": -3.275, "open": 9.39, "high": 9.39, "low": 8.1, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-08-03T15:57:02", "percent_change": -27.9318, "prev_day_close": 11.7249999046326}, {"option": "MSFT270115C00395000", "bid": 106.6, "bid_size": 137.0, "ask": 109.15, "ask_size": 66.0, "iv": 0.3525, "open_interest": 388.0, "volume": 18.0, "delta": 0.859, "gamma": 0.0019, "vega": 0.7354, "theta": -0.0626, "rho": 1.437, "theo": 107.7331, "change": 22.82, "open": 101.63, "high": 110.35, "low": 101.63, "tick": "up", "last_trade_price": 108.87, "last_trade_time": "2026-08-03T13:38:37", "percent_change": 26.5195, "prev_day_close": 86.0500030517578}, {"option": "MSFT270115P00395000", "bid": 9.0, "bid_size": 64.0, "ask": 9.65, "ask_size": 67.0, "iv": 0.3521, "open_interest": 1964.0, "volume": 34.0, "delta": -0.1432, "gamma": 0.002, "vega": 0.7436, "theta": -0.0776, "rho": -0.3223, "theo": 9.2144, "change": -3.65, "open": 9.25, "high": 9.59, "low": 8.9, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:43:54", "percent_change": -28.4047, "prev_day_close": 12.8500003814697}, {"option": "MSFT270115C00400000", "bid": 102.75, "bid_size": 52.0, "ask": 104.85, "ask_size": 39.0, "iv": 0.3499, "open_interest": 12255.0, "volume": 994.0, "delta": 0.8481, "gamma": 0.0021, "vega": 0.7733, "theta": -0.0666, "rho": 1.431, "theo": 103.6738, "change": 21.2, "open": 93.4, "high": 107.05, "low": 93.13, "tick": "down", "last_trade_price": 103.8, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 25.6659, "prev_day_close": 82.5999984741211}, {"option": "MSFT270115P00400000", "bid": 9.9, "bid_size": 62.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.3486, "open_interest": 11762.0, "volume": 939.0, "delta": -0.1545, "gamma": 0.0021, "vega": 0.7826, "theta": -0.0812, "rho": -0.3471, "theo": 10.0717, "change": -3.905, "open": 11.57, "high": 11.57, "low": 9.7, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -27.9428, "prev_day_close": 13.9749999046326}, {"option": "MSFT270115C00405000", "bid": 99.05, "bid_size": 17.0, "ask": 101.2, "ask_size": 96.0, "iv": 0.3516, "open_interest": 710.0, "volume": 16.0, "delta": 0.8365, "gamma": 0.0022, "vega": 0.8113, "theta": -0.0707, "rho": 1.4231, "theo": 99.6801, "change": 22.25, "open": 92.31, "high": 101.98, "low": 92.31, "tick": "down", "last_trade_price": 101.45, "last_trade_time": "2026-08-03T15:19:59", "percent_change": 28.0934, "prev_day_close": 79.2000007629394}, {"option": "MSFT270115P00405000", "bid": 10.8, "bid_size": 52.0, "ask": 11.35, "ask_size": 64.0, "iv": 0.3471, "open_interest": 751.0, "volume": 14.0, "delta": -0.1664, "gamma": 0.0022, "vega": 0.8184, "theta": -0.0847, "rho": -0.3722, "theo": 10.994, "change": -4.515, "open": 10.9, "high": 11.55, "low": 10.66, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-08-03T14:29:07", "percent_change": -29.7529, "prev_day_close": 15.1750001907349}, {"option": "MSFT270115C00410000", "bid": 94.85, "bid_size": 107.0, "ask": 97.05, "ask_size": 98.0, "iv": 0.3463, "open_interest": 4363.0, "volume": 447.0, "delta": 0.8243, "gamma": 0.0023, "vega": 0.8487, "theta": -0.0747, "rho": 1.414, "theo": 95.7548, "change": 20.8, "open": 85.34, "high": 99.0, "low": 83.95, "tick": "up", "last_trade_price": 96.05, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 27.6412, "prev_day_close": 75.25}, {"option": "MSFT270115P00410000", "bid": 11.75, "bid_size": 107.0, "ask": 12.4, "ask_size": 65.0, "iv": 0.3451, "open_interest": 6418.0, "volume": 168.0, "delta": -0.1788, "gamma": 0.0023, "vega": 0.857, "theta": -0.0882, "rho": -0.3996, "theo": 11.9826, "change": -4.765, "open": 13.77, "high": 14.25, "low": 11.7, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-08-03T15:32:20", "percent_change": -28.8351, "prev_day_close": 16.5250005722046}, {"option": "MSFT270115C00415000", "bid": 91.05, "bid_size": 32.0, "ask": 93.45, "ask_size": 41.0, "iv": 0.346, "open_interest": 505.0, "volume": 43.0, "delta": 0.8116, "gamma": 0.0024, "vega": 0.886, "theta": -0.0787, "rho": 1.4034, "theo": 91.9004, "change": 21.3, "open": 82.21, "high": 95.0, "low": 82.21, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 29.5014, "prev_day_close": 72.2000007629394}, {"option": "MSFT270115P00415000", "bid": 12.7, "bid_size": 88.0, "ask": 13.9, "ask_size": 130.0, "iv": 0.3449, "open_interest": 1340.0, "volume": 81.0, "delta": -0.1919, "gamma": 0.0025, "vega": 0.896, "theta": -0.0917, "rho": -0.4265, "theo": 13.0472, "change": -5.3, "open": 12.95, "high": 13.9, "low": 12.65, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-03T14:44:21", "percent_change": -29.5265, "prev_day_close": 17.9499998092651}, {"option": "MSFT270115C00420000", "bid": 87.1, "bid_size": 125.0, "ask": 89.5, "ask_size": 71.0, "iv": 0.3421, "open_interest": 9217.0, "volume": 310.0, "delta": 0.7982, "gamma": 0.0025, "vega": 0.9234, "theta": -0.0826, "rho": 1.3906, "theo": 88.1205, "change": 19.425, "open": 78.5, "high": 91.05, "low": 78.05, "tick": "down", "last_trade_price": 88.05, "last_trade_time": "2026-08-03T15:50:38", "percent_change": 28.306, "prev_day_close": 68.625}, {"option": "MSFT270115P00420000", "bid": 13.95, "bid_size": 56.0, "ask": 14.55, "ask_size": 55.0, "iv": 0.3407, "open_interest": 5656.0, "volume": 652.0, "delta": -0.2056, "gamma": 0.0026, "vega": 0.9329, "theta": -0.0951, "rho": -0.4564, "theo": 14.193, "change": -5.35, "open": 15.81, "high": 15.81, "low": 13.78, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T15:39:28", "percent_change": -27.5773, "prev_day_close": 19.4000005722046}, {"option": "MSFT270115C00425000", "bid": 83.5, "bid_size": 117.0, "ask": 85.85, "ask_size": 89.0, "iv": 0.341, "open_interest": 517.0, "volume": 111.0, "delta": 0.7844, "gamma": 0.0026, "vega": 0.9601, "theta": -0.0864, "rho": 1.376, "theo": 84.4194, "change": 20.075, "open": 74.9, "high": 86.84, "low": 74.9, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-08-03T15:51:02", "percent_change": 30.9203, "prev_day_close": 64.9250011444092}, {"option": "MSFT270115P00425000", "bid": 14.8, "bid_size": 130.0, "ask": 15.95, "ask_size": 88.0, "iv": 0.3379, "open_interest": 2287.0, "volume": 122.0, "delta": -0.2199, "gamma": 0.0027, "vega": 0.9675, "theta": -0.0984, "rho": -0.4867, "theo": 15.4138, "change": -6.1, "open": 17.27, "high": 17.27, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T13:22:12", "percent_change": -28.91, "prev_day_close": 21.1000003814697}, {"option": "MSFT270115C00430000", "bid": 79.85, "bid_size": 118.0, "ask": 82.0, "ask_size": 58.0, "iv": 0.3378, "open_interest": 6163.0, "volume": 400.0, "delta": 0.7699, "gamma": 0.0028, "vega": 0.9954, "theta": -0.0902, "rho": 1.3605, "theo": 80.799, "change": 19.35, "open": 71.35, "high": 84.0, "low": 70.85, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-03T15:58:38", "percent_change": 31.3869, "prev_day_close": 61.6499996185303}, {"option": "MSFT270115P00430000", "bid": 16.35, "bid_size": 66.0, "ask": 17.45, "ask_size": 83.0, "iv": 0.3384, "open_interest": 4099.0, "volume": 108.0, "delta": -0.2347, "gamma": 0.0028, "vega": 1.0049, "theta": -0.1016, "rho": -0.5173, "theo": 16.7154, "change": -6.225, "open": 18.39, "high": 18.61, "low": 16.25, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:23:31", "percent_change": -27.3927, "prev_day_close": 22.7250003814697}, {"option": "MSFT270115C00435000", "bid": 76.5, "bid_size": 47.0, "ask": 78.55, "ask_size": 51.0, "iv": 0.3375, "open_interest": 463.0, "volume": 67.0, "delta": 0.7549, "gamma": 0.0029, "vega": 1.0298, "theta": -0.0937, "rho": 1.3433, "theo": 77.2614, "change": 19.975, "open": 70.0, "high": 79.37, "low": 70.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-08-03T15:52:09", "percent_change": 34.1307, "prev_day_close": 58.5250015258789}, {"option": "MSFT270115P00435000", "bid": 17.65, "bid_size": 105.0, "ask": 18.45, "ask_size": 28.0, "iv": 0.3343, "open_interest": 511.0, "volume": 213.0, "delta": -0.2502, "gamma": 0.0029, "vega": 1.0415, "theta": -0.1047, "rho": -0.5494, "theo": 18.1076, "change": -6.725, "open": 19.38, "high": 19.38, "low": 17.6, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T14:59:04", "percent_change": -27.477, "prev_day_close": 24.4749994277954}, {"option": "MSFT270115C00440000", "bid": 73.25, "bid_size": 37.0, "ask": 74.95, "ask_size": 27.0, "iv": 0.336, "open_interest": 5830.0, "volume": 456.0, "delta": 0.7395, "gamma": 0.003, "vega": 1.0635, "theta": -0.0972, "rho": 1.324, "theo": 73.8102, "change": 18.85, "open": 64.75, "high": 76.68, "low": 64.65, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-08-03T15:54:47", "percent_change": 33.8724, "prev_day_close": 55.6500015258789}, {"option": "MSFT270115P00440000", "bid": 19.25, "bid_size": 97.0, "ask": 19.95, "ask_size": 38.0, "iv": 0.3334, "open_interest": 3341.0, "volume": 175.0, "delta": -0.2662, "gamma": 0.0031, "vega": 1.072, "theta": -0.1076, "rho": -0.5817, "theo": 19.5923, "change": -7.07, "open": 21.66, "high": 21.66, "low": 19.02, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-08-03T15:26:05", "percent_change": -26.7297, "prev_day_close": 26.4499998092651}, {"option": "MSFT270115C00445000", "bid": 69.75, "bid_size": 53.0, "ask": 71.6, "ask_size": 68.0, "iv": 0.3339, "open_interest": 965.0, "volume": 93.0, "delta": 0.7235, "gamma": 0.0031, "vega": 1.0954, "theta": -0.1004, "rho": 1.3032, "theo": 70.4486, "change": 19.045, "open": 65.35, "high": 73.42, "low": 65.35, "tick": "no_change", "last_trade_price": 71.92, "last_trade_time": "2026-08-03T15:40:03", "percent_change": 36.0189, "prev_day_close": 52.875}, {"option": "MSFT270115P00445000", "bid": 20.6, "bid_size": 81.0, "ask": 21.55, "ask_size": 55.0, "iv": 0.331, "open_interest": 546.0, "volume": 55.0, "delta": -0.2826, "gamma": 0.0032, "vega": 1.1028, "theta": -0.1104, "rho": -0.6149, "theo": 21.1601, "change": -7.565, "open": 21.51, "high": 22.0, "low": 20.71, "tick": "down", "last_trade_price": 20.81, "last_trade_time": "2026-08-03T15:42:45", "percent_change": -26.6608, "prev_day_close": 28.375}, {"option": "MSFT270115C00450000", "bid": 66.6, "bid_size": 23.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.3315, "open_interest": 18285.0, "volume": 1385.0, "delta": 0.7071, "gamma": 0.0032, "vega": 1.1252, "theta": -0.1035, "rho": 1.2818, "theo": 67.1773, "change": 17.135, "open": 58.0, "high": 70.35, "low": 57.3, "tick": "down", "last_trade_price": 67.06, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 34.3215, "prev_day_close": 49.9250011444092}, {"option": "MSFT270115P00450000", "bid": 22.45, "bid_size": 76.0, "ask": 23.3, "ask_size": 45.0, "iv": 0.3308, "open_interest": 5522.0, "volume": 145.0, "delta": -0.2996, "gamma": 0.0033, "vega": 1.134, "theta": -0.1131, "rho": -0.6482, "theo": 22.8237, "change": -7.65, "open": 25.42, "high": 25.42, "low": 22.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-08-03T15:56:27", "percent_change": -25.0, "prev_day_close": 30.5999994277954}, {"option": "MSFT270115C00455000", "bid": 63.15, "bid_size": 69.0, "ask": 65.8, "ask_size": 98.0, "iv": 0.3332, "open_interest": 1386.0, "volume": 63.0, "delta": 0.6903, "gamma": 0.0033, "vega": 1.1534, "theta": -0.1064, "rho": 1.2586, "theo": 63.9977, "change": 18.155, "open": 61.93, "high": 66.4, "low": 59.77, "tick": "no_change", "last_trade_price": 65.03, "last_trade_time": "2026-08-03T15:48:29", "percent_change": 38.7307, "prev_day_close": 46.875}, {"option": "MSFT270115P00455000", "bid": 24.05, "bid_size": 142.0, "ask": 25.0, "ask_size": 68.0, "iv": 0.3285, "open_interest": 461.0, "volume": 561.0, "delta": -0.317, "gamma": 0.0034, "vega": 1.1629, "theta": -0.1155, "rho": -0.6832, "theo": 24.5887, "change": -8.525, "open": 25.84, "high": 25.95, "low": 23.75, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T15:44:12", "percent_change": -26.0107, "prev_day_close": 32.7749996185303}, {"option": "MSFT270115C00460000", "bid": 59.85, "bid_size": 94.0, "ask": 61.95, "ask_size": 28.0, "iv": 0.3277, "open_interest": 3242.0, "volume": 517.0, "delta": 0.6731, "gamma": 0.0034, "vega": 1.1798, "theta": -0.109, "rho": 1.2335, "theo": 60.913, "change": 16.375, "open": 52.1, "high": 63.85, "low": 52.1, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 36.6947, "prev_day_close": 44.625}, {"option": "MSFT270115P00460000", "bid": 25.9, "bid_size": 43.0, "ask": 27.5, "ask_size": 83.0, "iv": 0.3299, "open_interest": 2081.0, "volume": 85.0, "delta": -0.3348, "gamma": 0.0035, "vega": 1.1866, "theta": -0.1177, "rho": -0.7166, "theo": 26.4493, "change": -8.78, "open": 29.0, "high": 29.8, "low": 25.63, "tick": "up", "last_trade_price": 26.32, "last_trade_time": "2026-08-03T15:37:27", "percent_change": -25.0142, "prev_day_close": 35.1000003814697}, {"option": "MSFT270115C00465000", "bid": 57.05, "bid_size": 95.0, "ask": 59.25, "ask_size": 80.0, "iv": 0.3284, "open_interest": 978.0, "volume": 133.0, "delta": 0.6556, "gamma": 0.0034, "vega": 1.2038, "theta": -0.1114, "rho": 1.2077, "theo": 57.9247, "change": 17.245, "open": 50.92, "high": 60.54, "low": 50.92, "tick": "up", "last_trade_price": 59.32, "last_trade_time": "2026-08-03T15:43:52", "percent_change": 40.9863, "prev_day_close": 42.0750007629394}, {"option": "MSFT270115P00465000", "bid": 27.65, "bid_size": 92.0, "ask": 29.5, "ask_size": 101.0, "iv": 0.328, "open_interest": 210.0, "volume": 27.0, "delta": -0.353, "gamma": 0.0036, "vega": 1.2099, "theta": -0.1197, "rho": -0.7504, "theo": 28.4023, "change": -9.925, "open": 30.0, "high": 30.0, "low": 27.55, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-08-03T14:52:36", "percent_change": -26.4843, "prev_day_close": 37.4750003814697}, {"option": "MSFT270115C00470000", "bid": 54.35, "bid_size": 100.0, "ask": 56.5, "ask_size": 136.0, "iv": 0.3286, "open_interest": 4402.0, "volume": 536.0, "delta": 0.6378, "gamma": 0.0035, "vega": 1.2252, "theta": -0.1136, "rho": 1.1814, "theo": 55.0321, "change": 15.475, "open": 47.03, "high": 57.75, "low": 46.73, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T15:57:08", "percent_change": 39.1524, "prev_day_close": 39.5249996185303}, {"option": "MSFT270115P00470000", "bid": 30.05, "bid_size": 79.0, "ask": 31.25, "ask_size": 90.0, "iv": 0.327, "open_interest": 2038.0, "volume": 291.0, "delta": -0.3715, "gamma": 0.0036, "vega": 1.2303, "theta": -0.1214, "rho": -0.784, "theo": 30.4611, "change": -9.925, "open": 31.41, "high": 31.41, "low": 29.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-08-03T15:14:28", "percent_change": -24.7352, "prev_day_close": 40.125}, {"option": "MSFT270115C00475000", "bid": 51.45, "bid_size": 38.0, "ask": 54.05, "ask_size": 107.0, "iv": 0.3285, "open_interest": 1971.0, "volume": 98.0, "delta": 0.6197, "gamma": 0.0036, "vega": 1.2444, "theta": -0.1155, "rho": 1.1535, "theo": 52.2362, "change": 15.27, "open": 45.69, "high": 54.0, "low": 44.25, "tick": "down", "last_trade_price": 52.42, "last_trade_time": "2026-08-03T15:56:16", "percent_change": 41.1036, "prev_day_close": 37.1499996185303}, {"option": "MSFT270115P00475000", "bid": 32.05, "bid_size": 83.0, "ask": 33.25, "ask_size": 91.0, "iv": 0.3246, "open_interest": 348.0, "volume": 18.0, "delta": -0.3903, "gamma": 0.0037, "vega": 1.2486, "theta": -0.1229, "rho": -0.818, "theo": 32.6262, "change": -11.0, "open": 32.52, "high": 34.75, "low": 31.55, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-08-03T14:52:45", "percent_change": -25.8519, "prev_day_close": 42.5500011444092}, {"option": "MSFT270115C00480000", "bid": 49.15, "bid_size": 42.0, "ask": 50.6, "ask_size": 56.0, "iv": 0.326, "open_interest": 6387.0, "volume": 671.0, "delta": 0.6015, "gamma": 0.0036, "vega": 1.261, "theta": -0.1171, "rho": 1.1242, "theo": 49.539, "change": 15.0, "open": 41.25, "high": 52.1, "low": 41.25, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-08-03T15:56:00", "percent_change": 42.9799, "prev_day_close": 34.8999996185303}, {"option": "MSFT270115P00480000", "bid": 34.35, "bid_size": 97.0, "ask": 36.0, "ask_size": 88.0, "iv": 0.3256, "open_interest": 2261.0, "volume": 471.0, "delta": -0.4093, "gamma": 0.0038, "vega": 1.2633, "theta": -0.1242, "rho": -0.8538, "theo": 34.8866, "change": -10.875, "open": 38.3, "high": 38.3, "low": 34.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-08-03T15:46:21", "percent_change": -23.9669, "prev_day_close": 45.375}, {"option": "MSFT270115C00485000", "bid": 46.5, "bid_size": 51.0, "ask": 47.9, "ask_size": 129.0, "iv": 0.3245, "open_interest": 1483.0, "volume": 121.0, "delta": 0.5831, "gamma": 0.0037, "vega": 1.2748, "theta": -0.1185, "rho": 1.0948, "theo": 46.94, "change": 15.12, "open": 41.75, "high": 49.25, "low": 41.75, "tick": "up", "last_trade_price": 47.92, "last_trade_time": "2026-08-03T15:53:31", "percent_change": 46.0976, "prev_day_close": 32.7999992370606}, {"option": "MSFT270115P00485000", "bid": 36.3, "bid_size": 88.0, "ask": 37.9, "ask_size": 45.0, "iv": 0.3213, "open_interest": 56.0, "volume": 85.0, "delta": -0.4285, "gamma": 0.0038, "vega": 1.2752, "theta": -0.1252, "rho": -0.884, "theo": 37.2456, "change": -11.675, "open": 37.61, "high": 38.55, "low": 36.0, "tick": "no_change", "last_trade_price": 36.55, "last_trade_time": "2026-08-03T15:26:20", "percent_change": -24.2094, "prev_day_close": 48.2249984741211}, {"option": "MSFT270115C00490000", "bid": 43.9, "bid_size": 54.0, "ask": 45.25, "ask_size": 73.0, "iv": 0.3226, "open_interest": 3500.0, "volume": 1618.0, "delta": 0.5647, "gamma": 0.0037, "vega": 1.2859, "theta": -0.1196, "rho": 1.0651, "theo": 44.4378, "change": 13.7, "open": 36.4, "high": 47.0, "low": 36.4, "tick": "no_change", "last_trade_price": 44.45, "last_trade_time": "2026-08-03T15:58:20", "percent_change": 44.5528, "prev_day_close": 30.75}, {"option": "MSFT270115P00490000", "bid": 38.6, "bid_size": 89.0, "ask": 40.8, "ask_size": 91.0, "iv": 0.3214, "open_interest": 877.0, "volume": 87.0, "delta": -0.4479, "gamma": 0.0039, "vega": 1.2842, "theta": -0.126, "rho": -0.9154, "theo": 39.7127, "change": -12.025, "open": 41.0, "high": 41.65, "low": 38.17, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-08-03T15:27:37", "percent_change": -23.6364, "prev_day_close": 50.875}, {"option": "MSFT270115C00495000", "bid": 41.5, "bid_size": 88.0, "ask": 42.8, "ask_size": 124.0, "iv": 0.3216, "open_interest": 1215.0, "volume": 96.0, "delta": 0.5461, "gamma": 0.0038, "vega": 1.2943, "theta": -0.1204, "rho": 1.0341, "theo": 42.0325, "change": 14.075, "open": 38.0, "high": 44.0, "low": 38.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T15:17:31", "percent_change": 48.8291, "prev_day_close": 28.8249998092651}, {"option": "MSFT270115P00495000", "bid": 41.05, "bid_size": 124.0, "ask": 43.4, "ask_size": 139.0, "iv": 0.3202, "open_interest": 25.0, "volume": 110.0, "delta": -0.4674, "gamma": 0.004, "vega": 1.2902, "theta": -0.1265, "rho": -0.9451, "theo": 42.2878, "change": -12.725, "open": 42.15, "high": 44.45, "low": 41.05, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-03T15:00:54", "percent_change": -23.467, "prev_day_close": 54.2250003814697}, {"option": "MSFT270115C00500000", "bid": 39.3, "bid_size": 41.0, "ask": 40.0, "ask_size": 13.0, "iv": 0.3193, "open_interest": 28402.0, "volume": 4578.0, "delta": 0.5276, "gamma": 0.0038, "vega": 1.2998, "theta": -0.121, "rho": 1.0024, "theo": 39.7248, "change": 12.65, "open": 32.95, "high": 41.85, "low": 31.65, "tick": "no_change", "last_trade_price": 39.65, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 46.8519, "prev_day_close": 27.0}, {"option": "MSFT270115P00500000", "bid": 43.75, "bid_size": 96.0, "ask": 46.25, "ask_size": 101.0, "iv": 0.3203, "open_interest": 1829.0, "volume": 333.0, "delta": -0.4869, "gamma": 0.004, "vega": 1.2944, "theta": -0.1267, "rho": -0.9743, "theo": 44.9531, "change": -12.275, "open": 45.0, "high": 46.0, "low": 43.35, "tick": "up", "last_trade_price": 45.05, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -21.413, "prev_day_close": 57.3249988555908}, {"option": "MSFT270115C00505000", "bid": 36.95, "bid_size": 80.0, "ask": 38.15, "ask_size": 142.0, "iv": 0.3195, "open_interest": 2417.0, "volume": 124.0, "delta": 0.5092, "gamma": 0.0038, "vega": 1.3027, "theta": -0.1212, "rho": 0.9712, "theo": 37.513, "change": 12.5, "open": 30.3, "high": 39.05, "low": 30.3, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2026-08-03T15:51:08", "percent_change": 49.505, "prev_day_close": 25.25}, {"option": "MSFT270115P00505000", "bid": 46.25, "bid_size": 95.0, "ask": 48.3, "ask_size": 56.0, "iv": 0.3157, "open_interest": 658.0, "volume": 18.0, "delta": -0.5064, "gamma": 0.004, "vega": 1.2933, "theta": -0.1267, "rho": -1.0035, "theo": 47.7204, "change": -13.47, "open": 48.65, "high": 48.65, "low": 46.98, "tick": "down", "last_trade_price": 46.98, "last_trade_time": "2026-08-03T15:00:51", "percent_change": -22.2829, "prev_day_close": 60.4500007629394}, {"option": "MSFT270115C00510000", "bid": 34.75, "bid_size": 78.0, "ask": 36.05, "ask_size": 104.0, "iv": 0.3185, "open_interest": 10569.0, "volume": 983.0, "delta": 0.4908, "gamma": 0.0038, "vega": 1.3028, "theta": -0.1212, "rho": 0.9398, "theo": 35.3947, "change": 13.315, "open": 28.85, "high": 37.35, "low": 27.0, "tick": "up", "last_trade_price": 36.94, "last_trade_time": "2026-08-03T15:24:09", "percent_change": 56.3598, "prev_day_close": 23.625}, {"option": "MSFT270115P00510000", "bid": 49.35, "bid_size": 105.0, "ask": 51.15, "ask_size": 27.0, "iv": 0.3158, "open_interest": 490.0, "volume": 156.0, "delta": -0.5259, "gamma": 0.004, "vega": 1.2882, "theta": -0.1265, "rho": -1.0231, "theo": 50.5946, "change": -13.8, "open": 50.61, "high": 50.61, "low": 49.61, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T15:21:12", "percent_change": -21.6301, "prev_day_close": 63.7999992370606}, {"option": "MSFT270115C00515000", "bid": 32.85, "bid_size": 96.0, "ask": 34.0, "ask_size": 117.0, "iv": 0.3183, "open_interest": 2027.0, "volume": 203.0, "delta": 0.4725, "gamma": 0.0038, "vega": 1.3001, "theta": -0.121, "rho": 0.9076, "theo": 33.3693, "change": 13.05, "open": 32.05, "high": 35.15, "low": 30.45, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T15:27:29", "percent_change": 59.4533, "prev_day_close": 21.9499998092651}, {"option": "MSFT270115P00515000", "bid": 52.0, "bid_size": 105.0, "ask": 54.35, "ask_size": 58.0, "iv": 0.3148, "open_interest": 367.0, "volume": 69.0, "delta": -0.5454, "gamma": 0.004, "vega": 1.2832, "theta": -0.126, "rho": -1.052, "theo": 53.5703, "change": -15.115, "open": 55.3, "high": 55.3, "low": 52.6, "tick": "up", "last_trade_price": 52.61, "last_trade_time": "2026-08-03T13:37:33", "percent_change": -22.3182, "prev_day_close": 67.7249984741211}, {"option": "MSFT270115C00520000", "bid": 30.85, "bid_size": 71.0, "ask": 32.05, "ask_size": 67.0, "iv": 0.3174, "open_interest": 4132.0, "volume": 895.0, "delta": 0.4544, "gamma": 0.0038, "vega": 1.2948, "theta": -0.1205, "rho": 0.8752, "theo": 31.4365, "change": 11.035, "open": 23.35, "high": 33.95, "low": 23.35, "tick": "down", "last_trade_price": 31.56, "last_trade_time": "2026-08-03T15:56:17", "percent_change": 53.7637, "prev_day_close": 20.5249996185303}, {"option": "MSFT270115P00520000", "bid": 55.0, "bid_size": 69.0, "ask": 57.2, "ask_size": 13.0, "iv": 0.3131, "open_interest": 1152.0, "volume": 13.0, "delta": -0.5647, "gamma": 0.0041, "vega": 1.2754, "theta": -0.1253, "rho": -1.0715, "theo": 56.632, "change": -15.385, "open": 57.1, "high": 59.2, "low": 55.46, "tick": "up", "last_trade_price": 55.84, "last_trade_time": "2026-08-03T13:49:16", "percent_change": -21.6006, "prev_day_close": 71.2249984741211}, {"option": "MSFT270115C00525000", "bid": 29.05, "bid_size": 113.0, "ask": 30.25, "ask_size": 107.0, "iv": 0.3172, "open_interest": 1506.0, "volume": 171.0, "delta": 0.4366, "gamma": 0.0038, "vega": 1.2871, "theta": -0.1197, "rho": 0.8437, "theo": 29.5935, "change": 10.3, "open": 25.18, "high": 31.35, "low": 25.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 53.9267, "prev_day_close": 19.0999994277954}, {"option": "MSFT270115P00525000", "bid": 58.15, "bid_size": 42.0, "ask": 60.6, "ask_size": 37.0, "iv": 0.3134, "open_interest": 123.0, "volume": 93.0, "delta": -0.5839, "gamma": 0.0041, "vega": 1.2616, "theta": -0.1243, "rho": -1.0884, "theo": 59.7926, "change": -12.645, "open": 61.68, "high": 62.23, "low": 60.76, "tick": "no_change", "last_trade_price": 62.23, "last_trade_time": "2026-08-03T11:04:14", "percent_change": -16.8881, "prev_day_close": 74.875}, {"option": "MSFT270115C00530000", "bid": 27.25, "bid_size": 71.0, "ask": 28.25, "ask_size": 17.0, "iv": 0.3155, "open_interest": 2404.0, "volume": 328.0, "delta": 0.419, "gamma": 0.0038, "vega": 1.2771, "theta": -0.1187, "rho": 0.8124, "theo": 27.8374, "change": 10.07, "open": 23.0, "high": 29.34, "low": 23.0, "tick": "down", "last_trade_price": 27.82, "last_trade_time": "2026-08-03T15:57:29", "percent_change": 56.7324, "prev_day_close": 17.75}, {"option": "MSFT270115P00530000", "bid": 62.1, "bid_size": 90.0, "ask": 63.85, "ask_size": 81.0, "iv": 0.3156, "open_interest": 48.0, "volume": 16.0, "delta": -0.6029, "gamma": 0.004, "vega": 1.2429, "theta": -0.1232, "rho": -1.1004, "theo": 63.0553, "change": -16.7, "open": 62.05, "high": 62.09, "low": 62.05, "tick": "down", "last_trade_price": 62.05, "last_trade_time": "2026-08-03T13:43:58", "percent_change": -21.2063, "prev_day_close": 78.75}, {"option": "MSFT270115C00535000", "bid": 25.8, "bid_size": 57.0, "ask": 26.55, "ask_size": 10.0, "iv": 0.3158, "open_interest": 1794.0, "volume": 106.0, "delta": 0.4017, "gamma": 0.0037, "vega": 1.2645, "theta": -0.1175, "rho": 0.7807, "theo": 26.167, "change": 9.575, "open": 24.0, "high": 27.45, "low": 23.54, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T15:57:23", "percent_change": 57.594, "prev_day_close": 16.625}, {"option": "MSFT270115P00535000", "bid": 64.75, "bid_size": 48.0, "ask": 67.55, "ask_size": 41.0, "iv": 0.3136, "open_interest": 16.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.004, "vega": 1.2275, "theta": -0.1218, "rho": -1.1231, "theo": 66.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.9, "last_trade_time": "2026-07-31T15:11:42", "percent_change": 0.0, "prev_day_close": 82.5750007629394}, {"option": "MSFT270115C00540000", "bid": 24.2, "bid_size": 61.0, "ask": 24.95, "ask_size": 24.0, "iv": 0.3153, "open_interest": 2874.0, "volume": 661.0, "delta": 0.3847, "gamma": 0.0037, "vega": 1.2496, "theta": -0.1161, "rho": 0.7492, "theo": 24.5812, "change": 9.13, "open": 19.34, "high": 25.83, "low": 19.34, "tick": "up", "last_trade_price": 24.58, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 59.0938, "prev_day_close": 15.4500002861023}, {"option": "MSFT270115P00540000", "bid": 68.15, "bid_size": 81.0, "ask": 71.1, "ask_size": 43.0, "iv": 0.3135, "open_interest": 1.0, "volume": 1.0, "delta": -0.6401, "gamma": 0.004, "vega": 1.2087, "theta": -0.1203, "rho": -1.132, "theo": 69.8461, "change": -18.3, "open": 68.0, "high": 68.0, "low": 68.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T10:07:33", "percent_change": -21.2051, "prev_day_close": 86.2999992370606}, {"option": "MSFT270115C00545000", "bid": 22.65, "bid_size": 53.0, "ask": 23.7, "ask_size": 94.0, "iv": 0.3158, "open_interest": 2133.0, "volume": 520.0, "delta": 0.368, "gamma": 0.0036, "vega": 1.233, "theta": -0.1145, "rho": 0.7189, "theo": 23.0766, "change": 9.63, "open": 21.0, "high": 24.65, "low": 20.5, "tick": "down", "last_trade_price": 24.08, "last_trade_time": "2026-08-03T15:33:57", "percent_change": 66.6436, "prev_day_close": 14.4499998092651}, {"option": "MSFT270115P00545000", "bid": 71.7, "bid_size": 29.0, "ask": 74.95, "ask_size": 36.0, "iv": 0.3146, "open_interest": 25.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.004, "vega": 1.1832, "theta": -0.1186, "rho": -1.1316, "theo": 73.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.9, "last_trade_time": "2026-07-31T13:25:14", "percent_change": 0.0, "prev_day_close": 90.4749984741211}, {"option": "MSFT270115C00550000", "bid": 21.2, "bid_size": 52.0, "ask": 22.1, "ask_size": 82.0, "iv": 0.3136, "open_interest": 11371.0, "volume": 2344.0, "delta": 0.3518, "gamma": 0.0036, "vega": 1.2146, "theta": -0.1127, "rho": 0.6892, "theo": 21.6499, "change": 8.125, "open": 16.15, "high": 23.17, "low": 16.15, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 60.0739, "prev_day_close": 13.5250000953674}, {"option": "MSFT270115P00550000", "bid": 75.35, "bid_size": 23.0, "ask": 78.6, "ask_size": 28.0, "iv": 0.3145, "open_interest": 96.0, "volume": 1.0, "delta": -0.6763, "gamma": 0.004, "vega": 1.153, "theta": -0.1167, "rho": -1.1324, "theo": 76.9945, "change": -18.0, "open": 76.6, "high": 76.6, "low": 76.6, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-08-03T10:18:39", "percent_change": -19.0275, "prev_day_close": 94.5999984741211}, {"option": "MSFT270115C00555000", "bid": 19.95, "bid_size": 79.0, "ask": 20.75, "ask_size": 53.0, "iv": 0.3148, "open_interest": 1273.0, "volume": 215.0, "delta": 0.3359, "gamma": 0.0035, "vega": 1.1941, "theta": -0.1107, "rho": 0.6593, "theo": 20.2993, "change": 7.925, "open": 15.69, "high": 21.5, "low": 15.69, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 63.5271, "prev_day_close": 12.4749999046326}, {"option": "MSFT270115P00555000", "bid": 79.1, "bid_size": 26.0, "ask": 81.85, "ask_size": 30.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0039, "vega": 1.1276, "theta": -0.1146, "rho": -1.1468, "theo": 80.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.36, "last_trade_time": "2026-02-26T09:49:15", "percent_change": 0.0, "prev_day_close": 98.5750007629394}, {"option": "MSFT270115C00560000", "bid": 18.7, "bid_size": 71.0, "ask": 19.65, "ask_size": 81.0, "iv": 0.3154, "open_interest": 2557.0, "volume": 427.0, "delta": 0.3205, "gamma": 0.0035, "vega": 1.1718, "theta": -0.1086, "rho": 0.63, "theo": 19.0231, "change": 7.975, "open": 14.5, "high": 20.22, "low": 14.5, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:52:30", "percent_change": 68.6021, "prev_day_close": 11.625}, {"option": "MSFT270115P00560000", "bid": 82.9, "bid_size": 19.0, "ask": 85.65, "ask_size": 23.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0039, "vega": 1.0994, "theta": -0.1125, "rho": -1.1426, "theo": 84.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.55, "last_trade_time": "2026-07-30T09:35:19", "percent_change": 0.0, "prev_day_close": 103.074996948242}, {"option": "MSFT270115C00565000", "bid": 17.55, "bid_size": 30.0, "ask": 18.45, "ask_size": 129.0, "iv": 0.3154, "open_interest": 1240.0, "volume": 206.0, "delta": 0.3055, "gamma": 0.0034, "vega": 1.1484, "theta": -0.1064, "rho": 0.6019, "theo": 17.8182, "change": 7.31, "open": 15.0, "high": 18.9, "low": 15.0, "tick": "no_change", "last_trade_price": 18.11, "last_trade_time": "2026-08-03T15:55:51", "percent_change": 67.6852, "prev_day_close": 10.8000001907349}, {"option": "MSFT270115P00565000", "bid": 86.65, "bid_size": 13.0, "ask": 89.5, "ask_size": 9.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0038, "vega": 1.0644, "theta": -0.1102, "rho": -1.1251, "theo": 88.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.06, "last_trade_time": "2026-06-08T10:19:04", "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "MSFT270115C00570000", "bid": 16.35, "bid_size": 41.0, "ask": 17.3, "ask_size": 96.0, "iv": 0.315, "open_interest": 1073.0, "volume": 97.0, "delta": 0.291, "gamma": 0.0033, "vega": 1.1241, "theta": -0.104, "rho": 0.5747, "theo": 16.6808, "change": 7.475, "open": 12.55, "high": 17.6, "low": 12.55, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T14:30:24", "percent_change": 73.8272, "prev_day_close": 10.125}, {"option": "MSFT270115P00570000", "bid": 90.7, "bid_size": 24.0, "ask": 93.65, "ask_size": 25.0, "iv": 0.3127, "open_interest": 9.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0038, "vega": 1.0254, "theta": -0.1077, "rho": -1.1158, "theo": 92.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-07-30T10:38:20", "percent_change": 0.0, "prev_day_close": 111.674999237061}, {"option": "MSFT270115C00575000", "bid": 15.35, "bid_size": 33.0, "ask": 16.15, "ask_size": 82.0, "iv": 0.3148, "open_interest": 25919.0, "volume": 487.0, "delta": 0.2769, "gamma": 0.0032, "vega": 1.0984, "theta": -0.1016, "rho": 0.5479, "theo": 15.6086, "change": 6.425, "open": 11.65, "high": 16.6, "low": 11.65, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 68.5333, "prev_day_close": 9.375}, {"option": "MSFT270115P00575000", "bid": 94.7, "bid_size": 21.0, "ask": 97.6, "ask_size": 23.0, "iv": 0.3121, "open_interest": 7.0, "volume": 12.0, "delta": -0.7603, "gamma": 0.0037, "vega": 0.99, "theta": -0.1049, "rho": -1.1114, "theo": 96.2917, "change": -17.515, "open": 98.81, "high": 98.81, "low": 98.81, "tick": "down", "last_trade_price": 98.81, "last_trade_time": "2026-08-03T10:55:56", "percent_change": -15.057, "prev_day_close": 116.325000762939}, {"option": "MSFT270115C00580000", "bid": 14.25, "bid_size": 117.0, "ask": 15.1, "ask_size": 121.0, "iv": 0.3141, "open_interest": 1961.0, "volume": 692.0, "delta": 0.2633, "gamma": 0.0032, "vega": 1.0712, "theta": -0.099, "rho": 0.5214, "theo": 14.5998, "change": 5.925, "open": 11.27, "high": 15.35, "low": 11.27, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 68.2997, "prev_day_close": 8.6749997138977}, {"option": "MSFT270115P00580000", "bid": 98.85, "bid_size": 41.0, "ask": 101.6, "ask_size": 35.0, "iv": 0.3119, "open_interest": 8.0, "volume": 41.0, "delta": -0.776, "gamma": 0.0036, "vega": 0.9554, "theta": -0.1023, "rho": -1.0973, "theo": 100.3719, "change": -21.725, "open": 102.15, "high": 102.15, "low": 98.55, "tick": "down", "last_trade_price": 98.95, "last_trade_time": "2026-08-03T14:19:54", "percent_change": -18.0029, "prev_day_close": 120.674999237061}, {"option": "MSFT270115C00585000", "bid": 13.4, "bid_size": 65.0, "ask": 14.15, "ask_size": 140.0, "iv": 0.3146, "open_interest": 617.0, "volume": 131.0, "delta": 0.2502, "gamma": 0.0031, "vega": 1.0436, "theta": -0.0964, "rho": 0.4962, "theo": 13.6514, "change": 5.925, "open": 13.2, "high": 14.3, "low": 12.2, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 73.3746, "prev_day_close": 8.07500004768372}, {"option": "MSFT270115P00585000", "bid": 103.0, "bid_size": 17.0, "ask": 106.2, "ask_size": 27.0, "iv": 0.3143, "open_interest": 6.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0036, "vega": 0.9174, "theta": -0.0994, "rho": -1.0626, "theo": 104.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.85, "last_trade_time": "2026-07-30T10:38:33", "percent_change": 0.0, "prev_day_close": 125.325000762939}, {"option": "MSFT270115C00590000", "bid": 12.55, "bid_size": 30.0, "ask": 13.4, "ask_size": 93.0, "iv": 0.3155, "open_interest": 3535.0, "volume": 81.0, "delta": 0.2376, "gamma": 0.003, "vega": 1.0157, "theta": -0.0938, "rho": 0.4723, "theo": 12.7599, "change": 5.74, "open": 9.4, "high": 13.24, "low": 9.4, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-08-03T15:20:18", "percent_change": 76.5333, "prev_day_close": 7.5}, {"option": "MSFT270115P00590000", "bid": 107.2, "bid_size": 52.0, "ask": 110.4, "ask_size": 90.0, "iv": 0.3141, "open_interest": 5.0, "volume": 6.0, "delta": -0.8056, "gamma": 0.0035, "vega": 0.8692, "theta": -0.0962, "rho": -1.0378, "theo": 108.7375, "change": -17.72, "open": 106.5, "high": 112.08, "low": 106.5, "tick": "up", "last_trade_price": 112.08, "last_trade_time": "2026-08-03T11:03:50", "percent_change": -13.6518, "prev_day_close": 129.799995422363}, {"option": "MSFT270115C00595000", "bid": 11.75, "bid_size": 31.0, "ask": 12.55, "ask_size": 100.0, "iv": 0.3156, "open_interest": 1208.0, "volume": 53.0, "delta": 0.2254, "gamma": 0.0029, "vega": 0.9874, "theta": -0.0911, "rho": 0.4489, "theo": 11.9223, "change": 5.35, "open": 8.1, "high": 12.4, "low": 8.1, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:07:29", "percent_change": 77.5362, "prev_day_close": 6.89999985694885}, {"option": "MSFT270115P00595000", "bid": 111.5, "bid_size": 13.0, "ask": 114.55, "ask_size": 21.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0034, "vega": 0.8268, "theta": -0.0927, "rho": -1.0408, "theo": 113.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.4, "last_trade_time": "2026-05-19T09:31:27", "percent_change": 0.0, "prev_day_close": 134.400001525879}, {"option": "MSFT270115C00600000", "bid": 11.0, "bid_size": 172.0, "ask": 11.25, "ask_size": 4.0, "iv": 0.3132, "open_interest": 21536.0, "volume": 2313.0, "delta": 0.2138, "gamma": 0.0028, "vega": 0.9581, "theta": -0.0884, "rho": 0.426, "theo": 11.1368, "change": 4.625, "open": 8.05, "high": 11.85, "low": 7.35, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 71.9844, "prev_day_close": 6.42499995231628}, {"option": "MSFT270115P00600000", "bid": 115.6, "bid_size": 8.0, "ask": 118.85, "ask_size": 11.0, "iv": 0.3116, "open_interest": 11.0, "volume": 1.0, "delta": -0.8331, "gamma": 0.0033, "vega": 0.7914, "theta": -0.0892, "rho": -0.9838, "theo": 117.3575, "change": -18.125, "open": 120.85, "high": 120.85, "low": 120.85, "tick": "down", "last_trade_price": 120.85, "last_trade_time": "2026-08-03T11:03:50", "percent_change": -13.0419, "prev_day_close": 138.974998474121}, {"option": "MSFT270115C00605000", "bid": 10.15, "bid_size": 70.0, "ask": 11.0, "ask_size": 120.0, "iv": 0.3153, "open_interest": 1157.0, "volume": 45.0, "delta": 0.2026, "gamma": 0.0027, "vega": 0.9285, "theta": -0.0856, "rho": 0.404, "theo": 10.4011, "change": 4.975, "open": 10.0, "high": 11.0, "low": 9.25, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:27:38", "percent_change": 82.5726, "prev_day_close": 6.02500009536743}, {"option": "MSFT270115P00605000", "bid": 120.2, "bid_size": 11.0, "ask": 123.05, "ask_size": 18.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0032, "vega": 0.7484, "theta": -0.0856, "rho": -0.9771, "theo": 121.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.75, "last_trade_time": "2026-06-22T13:22:18", "percent_change": 0.0, "prev_day_close": 143.674995422363}, {"option": "MSFT270115C00610000", "bid": 9.55, "bid_size": 36.0, "ask": 10.05, "ask_size": 64.0, "iv": 0.3145, "open_interest": 1667.0, "volume": 272.0, "delta": 0.1919, "gamma": 0.0026, "vega": 0.8992, "theta": -0.0829, "rho": 0.3833, "theo": 9.712, "change": 4.2, "open": 8.6, "high": 10.21, "low": 8.6, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-08-03T15:48:41", "percent_change": 74.3363, "prev_day_close": 5.65000009536743}, {"option": "MSFT270115P00610000", "bid": 124.7, "bid_size": 13.0, "ask": 127.6, "ask_size": 16.0, "iv": 0.3128, "open_interest": 1.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0031, "vega": 0.7024, "theta": -0.0816, "rho": -0.9342, "theo": 126.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.5, "last_trade_time": "2026-06-01T14:42:07", "percent_change": 0.0, "prev_day_close": 148.549995422363}, {"option": "MSFT270115C00615000", "bid": 8.9, "bid_size": 16.0, "ask": 9.3, "ask_size": 16.0, "iv": 0.314, "open_interest": 490.0, "volume": 58.0, "delta": 0.1817, "gamma": 0.0026, "vega": 0.8702, "theta": -0.0801, "rho": 0.3636, "theo": 9.0666, "change": 4.4, "open": 8.45, "high": 9.6, "low": 8.35, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:30:52", "percent_change": 84.6154, "prev_day_close": 5.20000004768372}, {"option": "MSFT270115P00615000", "bid": 129.15, "bid_size": 13.0, "ask": 132.2, "ask_size": 20.0, "iv": 0.3132, "open_interest": 1.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.003, "vega": 0.6565, "theta": -0.0773, "rho": -0.9011, "theo": 130.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.95, "last_trade_time": "2026-07-30T10:07:01", "percent_change": 0.0, "prev_day_close": 153.324996948242}, {"option": "MSFT270115C00620000", "bid": 8.3, "bid_size": 18.0, "ask": 9.0, "ask_size": 117.0, "iv": 0.3161, "open_interest": 1487.0, "volume": 78.0, "delta": 0.1719, "gamma": 0.0025, "vega": 0.8412, "theta": -0.0774, "rho": 0.3444, "theo": 8.4625, "change": 3.925, "open": 7.9, "high": 9.0, "low": 7.5, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T15:35:34", "percent_change": 80.5128, "prev_day_close": 4.875}, {"option": "MSFT270115P00620000", "bid": 133.75, "bid_size": 10.0, "ask": 136.8, "ask_size": 14.0, "iv": 0.3143, "open_interest": 1.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0028, "vega": 0.6196, "theta": -0.0729, "rho": -0.8557, "theo": 135.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.4, "last_trade_time": "2026-07-30T10:05:38", "percent_change": 0.0, "prev_day_close": 158.099998474121}, {"option": "MSFT270115C00625000", "bid": 7.75, "bid_size": 68.0, "ask": 8.2, "ask_size": 83.0, "iv": 0.315, "open_interest": 52320.0, "volume": 1019.0, "delta": 0.1626, "gamma": 0.0024, "vega": 0.8118, "theta": -0.0747, "rho": 0.3258, "theo": 7.8982, "change": 3.475, "open": 5.1, "high": 8.35, "low": 5.1, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:54:45", "percent_change": 76.7956, "prev_day_close": 4.52499985694885}, {"option": "MSFT270115P00625000", "bid": 138.3, "bid_size": 11.0, "ask": 141.1, "ask_size": 13.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0027, "vega": 0.5728, "theta": -0.0682, "rho": -0.8258, "theo": 139.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.75, "last_trade_time": "2026-06-01T15:07:47", "percent_change": 0.0, "prev_day_close": 162.925003051758}, {"option": "MSFT270115C00630000", "bid": 7.2, "bid_size": 8.0, "ask": 7.45, "ask_size": 2.0, "iv": 0.3136, "open_interest": 640.0, "volume": 121.0, "delta": 0.1538, "gamma": 0.0023, "vega": 0.7827, "theta": -0.072, "rho": 0.3082, "theo": 7.3712, "change": 3.15, "open": 6.8, "high": 7.9, "low": 6.7, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:57:10", "percent_change": 75.0, "prev_day_close": 4.20000004768372}, {"option": "MSFT270115P00630000", "bid": 142.75, "bid_size": 2.0, "ask": 146.0, "ask_size": 7.0, "iv": 0.3124, "open_interest": 1.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0026, "vega": 0.5346, "theta": -0.0635, "rho": -0.7868, "theo": 144.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.65, "last_trade_time": "2026-07-02T13:31:01", "percent_change": 0.0, "prev_day_close": 167.799995422363}, {"option": "MSFT270115C00635000", "bid": 6.3, "bid_size": 201.0, "ask": 7.25, "ask_size": 71.0, "iv": 0.313, "open_interest": 170.0, "volume": 230.0, "delta": 0.1453, "gamma": 0.0022, "vega": 0.7545, "theta": -0.0694, "rho": 0.2917, "theo": 6.879, "change": 3.4, "open": 6.71, "high": 7.3, "low": 6.45, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T14:29:57", "percent_change": 87.1795, "prev_day_close": 3.90000009536743}, {"option": "MSFT270115P00635000", "bid": 147.45, "bid_size": 16.0, "ask": 150.65, "ask_size": 13.0, "iv": 0.3125, "open_interest": 0.0, "volume": 1.0, "delta": -0.9116, "gamma": 0.0024, "vega": 0.4914, "theta": -0.0584, "rho": -0.76, "theo": 149.1393, "change": -26.7, "open": 146.0, "high": 146.0, "low": 146.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-08-03T14:52:47", "percent_change": -15.4603, "prev_day_close": 172.700004577637}, {"option": "MSFT270115C00640000", "bid": 6.25, "bid_size": 12.0, "ask": 6.9, "ask_size": 94.0, "iv": 0.3169, "open_interest": 764.0, "volume": 85.0, "delta": 0.1373, "gamma": 0.0021, "vega": 0.727, "theta": -0.0668, "rho": 0.276, "theo": 6.4192, "change": 2.95, "open": 6.28, "high": 6.8, "low": 5.65, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T14:47:01", "percent_change": 81.9444, "prev_day_close": 3.60000002384186}, {"option": "MSFT270115P00640000", "bid": 152.15, "bid_size": 4.0, "ask": 155.4, "ask_size": 3.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0023, "vega": 0.4522, "theta": -0.0534, "rho": -0.7404, "theo": 153.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.0, "last_trade_time": "2026-06-01T15:40:39", "percent_change": 0.0, "prev_day_close": 177.675003051758}, {"option": "MSFT270115C00645000", "bid": 5.8, "bid_size": 52.0, "ask": 6.3, "ask_size": 82.0, "iv": 0.3159, "open_interest": 208.0, "volume": 13.0, "delta": 0.1297, "gamma": 0.002, "vega": 0.6997, "theta": -0.0643, "rho": 0.2609, "theo": 5.9899, "change": 2.785, "open": 5.84, "high": 6.18, "low": 5.26, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-08-03T15:41:09", "percent_change": 82.5185, "prev_day_close": 3.375}, {"option": "MSFT270115P00645000", "bid": 156.9, "bid_size": 11.0, "ask": 160.1, "ask_size": 10.0, "iv": 0.3129, "open_interest": 0.0, "volume": 2.0, "delta": -0.9284, "gamma": 0.0022, "vega": 0.4209, "theta": -0.0483, "rho": -0.6777, "theo": 158.5783, "change": -26.175, "open": 156.0, "high": 156.15, "low": 156.0, "tick": "up", "last_trade_price": 156.15, "last_trade_time": "2026-08-03T09:55:47", "percent_change": -14.3562, "prev_day_close": 182.325004577637}, {"option": "MSFT270115C00650000", "bid": 5.45, "bid_size": 47.0, "ask": 6.0, "ask_size": 136.0, "iv": 0.3174, "open_interest": 5261.0, "volume": 752.0, "delta": 0.1225, "gamma": 0.002, "vega": 0.6725, "theta": -0.0618, "rho": 0.2463, "theo": 5.5898, "change": 2.46, "open": 4.35, "high": 5.88, "low": 4.1, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-08-03T15:54:42", "percent_change": 78.0952, "prev_day_close": 3.14999997615814}, {"option": "MSFT270115P00650000", "bid": 161.95, "bid_size": 7.0, "ask": 165.45, "ask_size": 8.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0021, "vega": 0.3763, "theta": -0.0429, "rho": -0.6511, "theo": 163.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.27, "last_trade_time": "2026-07-27T09:56:05", "percent_change": 0.0, "prev_day_close": 187.425003051758}, {"option": "MSFT270115C00655000", "bid": 5.05, "bid_size": 51.0, "ask": 5.65, "ask_size": 170.0, "iv": 0.3178, "open_interest": 568.0, "volume": 77.0, "delta": 0.1156, "gamma": 0.0019, "vega": 0.6459, "theta": -0.0594, "rho": 0.2326, "theo": 5.217, "change": 2.49, "open": 4.01, "high": 5.45, "low": 4.01, "tick": "no_change", "last_trade_price": 5.43, "last_trade_time": "2026-08-03T14:41:51", "percent_change": 84.6939, "prev_day_close": 2.93999993801117}, {"option": "MSFT270115P00655000", "bid": 166.5, "bid_size": 6.0, "ask": 169.85, "ask_size": 7.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0021, "vega": 0.3423, "theta": -0.0375, "rho": -0.6224, "theo": 168.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.0, "last_trade_time": "2026-06-01T15:44:59", "percent_change": 0.0, "prev_day_close": 192.375}, {"option": "MSFT270115C00660000", "bid": 4.35, "bid_size": 221.0, "ask": 5.25, "ask_size": 160.0, "iv": 0.3149, "open_interest": 830.0, "volume": 21.0, "delta": 0.1091, "gamma": 0.0018, "vega": 0.6203, "theta": -0.057, "rho": 0.2197, "theo": 4.8694, "change": 2.085, "open": 4.5, "high": 4.82, "low": 4.5, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 76.234, "prev_day_close": 2.73499989509583}, {"option": "MSFT270115P00660000", "bid": 171.15, "bid_size": 3.0, "ask": 174.45, "ask_size": 6.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.002, "vega": 0.3111, "theta": -0.0322, "rho": -0.6039, "theo": 172.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.7, "last_trade_time": "2026-06-04T15:01:31", "percent_change": 0.0, "prev_day_close": 197.275001525879}, {"option": "MSFT270115C00665000", "bid": 4.4, "bid_size": 81.0, "ask": 4.8, "ask_size": 202.0, "iv": 0.3174, "open_interest": 126.0, "volume": 3.0, "delta": 0.103, "gamma": 0.0017, "vega": 0.5957, "theta": -0.0547, "rho": 0.2076, "theo": 4.5452, "change": 1.445, "open": 4.0, "high": 4.4, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T11:14:23", "percent_change": 56.5558, "prev_day_close": 2.5550000667572}, {"option": "MSFT270115P00665000", "bid": 176.2, "bid_size": 3.0, "ask": 179.85, "ask_size": 1.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.002, "vega": 0.2803, "theta": -0.0272, "rho": -0.5393, "theo": 177.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.45, "last_trade_time": "2026-06-10T14:15:25", "percent_change": 0.0, "prev_day_close": 202.349998474121}, {"option": "MSFT270115C00670000", "bid": 4.1, "bid_size": 34.0, "ask": 4.45, "ask_size": 88.0, "iv": 0.3174, "open_interest": 471.0, "volume": 7.0, "delta": 0.0972, "gamma": 0.0016, "vega": 0.5716, "theta": -0.0525, "rho": 0.196, "theo": 4.2429, "change": 1.805, "open": 3.19, "high": 4.22, "low": 3.19, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-08-03T12:53:40", "percent_change": 74.7412, "prev_day_close": 2.41500008106232}, {"option": "MSFT270115P00670000", "bid": 181.05, "bid_size": 7.0, "ask": 184.05, "ask_size": 9.0, "iv": 0.3092, "open_interest": 0.0, "volume": 1.0, "delta": -0.9663, "gamma": 0.0021, "vega": 0.249, "theta": -0.0263, "rho": -0.413, "theo": 182.6686, "change": -15.4, "open": 191.95, "high": 191.95, "low": 191.95, "tick": "down", "last_trade_price": 191.95, "last_trade_time": "2026-08-03T09:30:03", "percent_change": -7.42705, "prev_day_close": 207.349998474121}, {"option": "MSFT270115C00675000", "bid": 3.8, "bid_size": 36.0, "ask": 4.1, "ask_size": 63.0, "iv": 0.3171, "open_interest": 25565.0, "volume": 1048.0, "delta": 0.0917, "gamma": 0.0016, "vega": 0.5479, "theta": -0.0503, "rho": 0.1849, "theo": 3.9615, "change": 1.82, "open": 2.25, "high": 4.2, "low": 2.25, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 81.6143, "prev_day_close": 2.23000001907349}, {"option": "MSFT270115P00675000", "bid": 185.95, "bid_size": 6.0, "ask": 189.5, "ask_size": 5.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0019, "vega": 0.1903, "theta": -0.0317, "rho": -0.2936, "theo": 187.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 214.25, "last_trade_time": "2026-06-01T15:49:39", "percent_change": 0.0, "prev_day_close": 212.275001525879}, {"option": "MSFT270115C00680000", "bid": 3.55, "bid_size": 48.0, "ask": 3.95, "ask_size": 250.0, "iv": 0.3187, "open_interest": 452.0, "volume": 30.0, "delta": 0.0865, "gamma": 0.0015, "vega": 0.5248, "theta": -0.0482, "rho": 0.1743, "theo": 3.6996, "change": 1.725, "open": 2.95, "high": 3.8, "low": 2.95, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:03:53", "percent_change": 83.1325, "prev_day_close": 2.07500004768372}, {"option": "MSFT270115P00680000", "bid": 190.65, "bid_size": 1.0, "ask": 194.4, "ask_size": 1.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0018, "vega": 0.1374, "theta": -0.0391, "rho": -0.2937, "theo": 192.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.25, "last_trade_time": "2026-06-01T15:45:12", "percent_change": 0.0, "prev_day_close": 217.275001525879}, {"option": "MSFT270115C00685000", "bid": 3.3, "bid_size": 39.0, "ask": 3.55, "ask_size": 21.0, "iv": 0.3176, "open_interest": 249.0, "volume": 4.0, "delta": 0.0816, "gamma": 0.0014, "vega": 0.5025, "theta": -0.0462, "rho": 0.1645, "theo": 3.4558, "change": 1.595, "open": 3.3, "high": 3.55, "low": 3.3, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T14:26:39", "percent_change": 81.5857, "prev_day_close": 1.9549999833107}, {"option": "MSFT270115P00685000", "bid": 195.65, "bid_size": 1.0, "ask": 199.35, "ask_size": 1.0, "iv": 0.3287, "open_interest": 0.0, "volume": 2.0, "delta": -0.9831, "gamma": 0.0016, "vega": 0.1235, "theta": -0.0455, "rho": -0.2764, "theo": 197.4449, "change": -25.55, "open": 196.7, "high": 196.8, "low": 196.7, "tick": "up", "last_trade_price": 196.8, "last_trade_time": "2026-08-03T14:11:29", "percent_change": -11.4909, "prev_day_close": 222.349998474121}, {"option": "MSFT270115C00690000", "bid": 3.1, "bid_size": 36.0, "ask": 3.45, "ask_size": 221.0, "iv": 0.3197, "open_interest": 394.0, "volume": 6.0, "delta": 0.0769, "gamma": 0.0014, "vega": 0.4813, "theta": -0.0442, "rho": 0.1554, "theo": 3.2286, "change": 1.455, "open": 3.15, "high": 3.28, "low": 2.99, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-08-03T14:27:42", "percent_change": 79.726, "prev_day_close": 1.82499998807907}, {"option": "MSFT270115P00690000", "bid": 200.6, "bid_size": 1.0, "ask": 204.45, "ask_size": 1.0, "iv": 0.3326, "open_interest": 0.0, "volume": 2.0, "delta": -0.9875, "gamma": 0.0013, "vega": 0.0894, "theta": -0.0589, "rho": 0.0, "theo": 202.411, "change": -27.075, "open": 200.5, "high": 200.5, "low": 200.2, "tick": "down", "last_trade_price": 200.2, "last_trade_time": "2026-08-03T09:54:39", "percent_change": -11.9129, "prev_day_close": 227.275001525879}, {"option": "MSFT270115C00695000", "bid": 2.91, "bid_size": 37.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.3189, "open_interest": 423.0, "volume": 25.0, "delta": 0.0726, "gamma": 0.0013, "vega": 0.461, "theta": -0.0423, "rho": 0.1467, "theo": 3.0169, "change": 1.445, "open": 2.4, "high": 3.15, "low": 2.4, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T14:38:56", "percent_change": 84.7507, "prev_day_close": 1.7049999833107}, {"option": "MSFT270115P00695000", "bid": 205.55, "bid_size": 1.0, "ask": 209.3, "ask_size": 1.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0009, "vega": 0.0289, "theta": -0.067, "rho": 0.0, "theo": 207.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.57, "last_trade_time": "2025-11-06T10:10:30", "percent_change": 0.0, "prev_day_close": 232.275001525879}, {"option": "MSFT270115C00700000", "bid": 2.71, "bid_size": 63.0, "ask": 2.96, "ask_size": 100.0, "iv": 0.3201, "open_interest": 6625.0, "volume": 2415.0, "delta": 0.0684, "gamma": 0.0012, "vega": 0.4412, "theta": -0.0405, "rho": 0.1384, "theo": 2.8198, "change": 1.17, "open": 2.0, "high": 2.95, "low": 2.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:57:52", "percent_change": 73.125, "prev_day_close": 1.59999996423721}, {"option": "MSFT270115P00700000", "bid": 210.55, "bid_size": 1.0, "ask": 214.4, "ask_size": 1.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0006, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 212.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.91, "last_trade_time": "2026-07-24T12:20:24", "percent_change": 0.0, "prev_day_close": 237.324996948242}, {"option": "MSFT270115C00705000", "bid": 2.44, "bid_size": 62.0, "ask": 2.76, "ask_size": 49.0, "iv": 0.3194, "open_interest": 107.0, "volume": 4.0, "delta": 0.0646, "gamma": 0.0012, "vega": 0.4219, "theta": -0.0388, "rho": 0.1304, "theo": 2.6364, "change": 0.895, "open": 2.53, "high": 2.53, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T11:28:30", "percent_change": 56.4669, "prev_day_close": 1.58499997854233}, {"option": "MSFT270115P00705000", "bid": 215.55, "bid_size": 1.0, "ask": 219.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 217.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.5, "last_trade_time": "2025-10-30T09:46:30", "percent_change": 0.0, "prev_day_close": 242.25}, {"option": "MSFT270115C00710000", "bid": 2.37, "bid_size": 20.0, "ask": 2.57, "ask_size": 54.0, "iv": 0.321, "open_interest": 164.0, "volume": 4.0, "delta": 0.0609, "gamma": 0.0011, "vega": 0.4033, "theta": -0.0371, "rho": 0.123, "theo": 2.4657, "change": 1.05, "open": 1.99, "high": 2.39, "low": 1.99, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T11:34:01", "percent_change": 78.3582, "prev_day_close": 1.3400000333786}, {"option": "MSFT270115P00710000", "bid": 220.55, "bid_size": 1.0, "ask": 224.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 222.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.275001525879}, {"option": "MSFT270115C00715000", "bid": 2.2, "bid_size": 14.0, "ask": 2.42, "ask_size": 52.0, "iv": 0.3215, "open_interest": 143.0, "volume": 1.0, "delta": 0.0575, "gamma": 0.0011, "vega": 0.3855, "theta": -0.0355, "rho": 0.1161, "theo": 2.3069, "change": 0.945, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T10:38:45", "percent_change": 75.2988, "prev_day_close": 1.25499999523163}, {"option": "MSFT270115P00715000", "bid": 225.55, "bid_size": 1.0, "ask": 229.45, "ask_size": 1.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 227.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.275001525879}, {"option": "MSFT270115C00720000", "bid": 2.07, "bid_size": 11.0, "ask": 2.3, "ask_size": 166.0, "iv": 0.3227, "open_interest": 267.0, "volume": 18.0, "delta": 0.0542, "gamma": 0.001, "vega": 0.3686, "theta": -0.0339, "rho": 0.1096, "theo": 2.159, "change": 0.935, "open": 1.5, "high": 2.11, "low": 1.48, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-03T13:51:32", "percent_change": 79.5745, "prev_day_close": 1.17499995231628}, {"option": "MSFT270115P00720000", "bid": 230.55, "bid_size": 1.0, "ask": 234.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 232.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.14, "last_trade_time": "2025-07-23T11:36:07", "percent_change": 0.0, "prev_day_close": 257.274993896484}, {"option": "MSFT270115C00725000", "bid": 1.82, "bid_size": 67.0, "ask": 2.04, "ask_size": 13.0, "iv": 0.3199, "open_interest": 173.0, "volume": 57.0, "delta": 0.0512, "gamma": 0.001, "vega": 0.3525, "theta": -0.0324, "rho": 0.1035, "theo": 2.0211, "change": 1.0, "open": 1.94, "high": 2.1, "low": 1.8, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:22:16", "percent_change": 90.9091, "prev_day_close": 1.10000002384186}, {"option": "MSFT270115P00725000", "bid": 235.55, "bid_size": 1.0, "ask": 239.45, "ask_size": 1.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 237.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.274993896484}, {"option": "MSFT270115C00730000", "bid": 1.67, "bid_size": 86.0, "ask": 2.02, "ask_size": 90.0, "iv": 0.3217, "open_interest": 152.0, "volume": 22.0, "delta": 0.0483, "gamma": 0.0009, "vega": 0.337, "theta": -0.031, "rho": 0.0977, "theo": 1.8927, "change": 0.815, "open": 1.35, "high": 1.97, "low": 1.35, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-08-03T14:44:40", "percent_change": 74.4292, "prev_day_close": 1.09499996900558}, {"option": "MSFT270115P00730000", "bid": 240.55, "bid_size": 1.0, "ask": 244.45, "ask_size": 1.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 242.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.93, "last_trade_time": "2025-10-29T12:46:57", "percent_change": 0.0, "prev_day_close": 267.274993896484}, {"option": "MSFT270115C00735000", "bid": 1.59, "bid_size": 73.0, "ask": 2.01, "ask_size": 271.0, "iv": 0.3247, "open_interest": 285.0, "volume": 10.0, "delta": 0.0456, "gamma": 0.0009, "vega": 0.322, "theta": -0.0296, "rho": 0.0921, "theo": 1.7732, "change": 0.795, "open": 1.63, "high": 1.83, "low": 1.61, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T14:08:45", "percent_change": 76.8116, "prev_day_close": 1.03500002622604}, {"option": "MSFT270115P00735000", "bid": 245.55, "bid_size": 1.0, "ask": 249.45, "ask_size": 1.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 247.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.350006103516}, {"option": "MSFT270115C00740000", "bid": 1.58, "bid_size": 2.0, "ask": 1.68, "ask_size": 16.0, "iv": 0.3234, "open_interest": 230.0, "volume": 56.0, "delta": 0.043, "gamma": 0.0009, "vega": 0.3075, "theta": -0.0283, "rho": 0.0869, "theo": 1.6621, "change": 0.695, "open": 1.21, "high": 1.75, "low": 1.21, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:27:19", "percent_change": 65.8768, "prev_day_close": 1.05500003695488}, {"option": "MSFT270115P00740000", "bid": 250.55, "bid_size": 1.0, "ask": 254.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 252.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.02, "last_trade_time": "2025-07-21T15:51:24", "percent_change": 0.0, "prev_day_close": 277.274993896484}, {"option": "MSFT270115C00745000", "bid": 1.48, "bid_size": 7.0, "ask": 1.65, "ask_size": 82.0, "iv": 0.3254, "open_interest": 129.0, "volume": 22.0, "delta": 0.0406, "gamma": 0.0008, "vega": 0.2936, "theta": -0.0271, "rho": 0.0821, "theo": 1.5586, "change": 0.62, "open": 1.55, "high": 1.6, "low": 1.45, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:40:31", "percent_change": 63.2653, "prev_day_close": 0.979999989271164}, {"option": "MSFT270115P00745000", "bid": 255.55, "bid_size": 1.0, "ask": 259.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 257.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.174987792969}, {"option": "MSFT270115C00750000", "bid": 1.39, "bid_size": 3.0, "ask": 1.58, "ask_size": 78.0, "iv": 0.3267, "open_interest": 1006.0, "volume": 41.0, "delta": 0.0384, "gamma": 0.0008, "vega": 0.2805, "theta": -0.0259, "rho": 0.0776, "theo": 1.4621, "change": 0.58, "open": 1.27, "high": 1.5, "low": 1.13, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T15:39:41", "percent_change": 68.2353, "prev_day_close": 0.849999994039536}, {"option": "MSFT270115P00750000", "bid": 260.55, "bid_size": 1.0, "ask": 264.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 262.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.274993896484}, {"option": "MSFT270115C00755000", "bid": 1.21, "bid_size": 60.0, "ask": 1.39, "ask_size": 33.0, "iv": 0.3237, "open_interest": 66.0, "volume": 6.0, "delta": 0.0363, "gamma": 0.0007, "vega": 0.2681, "theta": -0.0247, "rho": 0.0734, "theo": 1.3722, "change": 0.555, "open": 1.45, "high": 1.45, "low": 1.33, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T15:40:19", "percent_change": 70.7006, "prev_day_close": 0.784999996423721}, {"option": "MSFT270115P00755000", "bid": 265.55, "bid_size": 1.0, "ask": 269.35, "ask_size": 1.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 267.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.25}, {"option": "MSFT270115C00760000", "bid": 1.22, "bid_size": 15.0, "ask": 1.31, "ask_size": 44.0, "iv": 0.3263, "open_interest": 364.0, "volume": 25.0, "delta": 0.0343, "gamma": 0.0007, "vega": 0.2563, "theta": -0.0236, "rho": 0.0694, "theo": 1.2883, "change": 0.565, "open": 1.05, "high": 1.38, "low": 1.05, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 75.8389, "prev_day_close": 0.745000004768372}, {"option": "MSFT270115P00760000", "bid": 270.55, "bid_size": 1.0, "ask": 274.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 272.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.36, "last_trade_time": "2025-08-12T11:53:10", "percent_change": 0.0, "prev_day_close": 297.25}, {"option": "MSFT270115C00765000", "bid": 1.14, "bid_size": 15.0, "ask": 1.23, "ask_size": 45.0, "iv": 0.3269, "open_interest": 250.0, "volume": 12.0, "delta": 0.0324, "gamma": 0.0007, "vega": 0.245, "theta": -0.0226, "rho": 0.0655, "theo": 1.2102, "change": 0.46, "open": 1.13, "high": 1.25, "low": 1.12, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T15:57:13", "percent_change": 63.0137, "prev_day_close": 0.729999989271164}, {"option": "MSFT270115P00765000", "bid": 275.55, "bid_size": 1.0, "ask": 279.45, "ask_size": 1.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 277.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.25}, {"option": "MSFT270115C00770000", "bid": 1.07, "bid_size": 2.0, "ask": 1.21, "ask_size": 82.0, "iv": 0.3288, "open_interest": 183.0, "volume": 31.0, "delta": 0.0306, "gamma": 0.0006, "vega": 0.2341, "theta": -0.0216, "rho": 0.0619, "theo": 1.1374, "change": 0.44, "open": 1.22, "high": 1.22, "low": 1.08, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 62.8571, "prev_day_close": 0.699999988079071}, {"option": "MSFT270115P00770000", "bid": 280.55, "bid_size": 1.0, "ask": 284.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 282.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.25}, {"option": "MSFT270115C00775000", "bid": 1.01, "bid_size": 8.0, "ask": 1.09, "ask_size": 35.0, "iv": 0.3285, "open_interest": 120.0, "volume": 15.0, "delta": 0.029, "gamma": 0.0006, "vega": 0.2236, "theta": -0.0207, "rho": 0.0585, "theo": 1.0696, "change": 0.44, "open": 1.16, "high": 1.16, "low": 1.02, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:58:59", "percent_change": 68.75, "prev_day_close": 0.639999985694885}, {"option": "MSFT270115P00775000", "bid": 285.55, "bid_size": 1.0, "ask": 289.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 287.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.25}, {"option": "MSFT270115C00780000", "bid": 0.95, "bid_size": 7.0, "ask": 1.03, "ask_size": 73.0, "iv": 0.3294, "open_interest": 690.0, "volume": 64.0, "delta": 0.0274, "gamma": 0.0006, "vega": 0.2136, "theta": -0.0198, "rho": 0.0554, "theo": 1.0064, "change": 0.39, "open": 0.9, "high": 1.09, "low": 0.9, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 65.0, "prev_day_close": 0.599999994039536}, {"option": "MSFT270115P00780000", "bid": 290.55, "bid_size": 1.0, "ask": 294.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 292.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.81, "last_trade_time": "2025-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 317.25}, {"option": "MSFT270115C00800000", "bid": 0.55, "bid_size": 156.0, "ask": 0.82, "ask_size": 32.0, "iv": 0.3266, "open_interest": 15019.0, "volume": 904.0, "delta": 0.0221, "gamma": 0.0005, "vega": 0.1787, "theta": -0.0166, "rho": 0.0446, "theo": 0.793, "change": 0.33, "open": 0.5, "high": 0.83, "low": 0.5, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:41:09", "percent_change": 73.3333, "prev_day_close": 0.449999988079071}, {"option": "MSFT270115P00800000", "bid": 310.55, "bid_size": 1.0, "ask": 314.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.067, "rho": 0.0, "theo": 312.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.54, "last_trade_time": "2026-04-20T09:57:37", "percent_change": 0.0, "prev_day_close": 337.25}, {"option": "MSFT270319C00185000", "bid": 303.7, "bid_size": 1.0, "ask": 307.5, "ask_size": 2.0, "iv": 0.5221, "open_interest": 18.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0386, "theta": 0.0, "rho": 0.9765, "theo": 305.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.0, "last_trade_time": "2026-07-29T14:29:11", "percent_change": 0.0, "prev_day_close": 280.399993896484}, {"option": "MSFT270319P00185000", "bid": 0.1, "bid_size": 13.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.4951, "open_interest": 394.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0406, "theta": -0.0041, "rho": -0.0111, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-07-30T14:41:41", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "MSFT270319C00190000", "bid": 298.5, "bid_size": 1.0, "ask": 302.6, "ask_size": 1.0, "iv": 0.4627, "open_interest": 59.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.043, "theta": 0.0, "rho": 1.004, "theo": 300.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.65, "last_trade_time": "2026-07-31T09:32:22", "percent_change": 0.0, "prev_day_close": 275.625}, {"option": "MSFT270319P00190000", "bid": 0.12, "bid_size": 65.0, "ask": 0.34, "ask_size": 72.0, "iv": 0.49, "open_interest": 85.0, "volume": 50.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0449, "theta": -0.0044, "rho": -0.0124, "theo": 0.2379, "change": -0.085, "open": 0.31, "high": 0.37, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:35:36", "percent_change": -25.3731, "prev_day_close": 0.335000002756715}, {"option": "MSFT270319C00195000", "bid": 293.6, "bid_size": 1.0, "ask": 297.75, "ask_size": 1.0, "iv": 0.4522, "open_interest": 2.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0473, "theta": 0.0, "rho": 1.0292, "theo": 295.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.05, "last_trade_time": "2026-07-30T10:11:29", "percent_change": 0.0, "prev_day_close": 270.774993896484}, {"option": "MSFT270319P00195000", "bid": 0.24, "bid_size": 1.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.4917, "open_interest": 115.0, "volume": 69.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0496, "theta": -0.0049, "rho": -0.0139, "theo": 0.2666, "change": -0.045, "open": 0.36, "high": 0.47, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T14:35:36", "percent_change": -14.7541, "prev_day_close": 0.304999999701977}, {"option": "MSFT270319C00200000", "bid": 289.1, "bid_size": 1.0, "ask": 292.8, "ask_size": 1.0, "iv": 0.4805, "open_interest": 92.0, "volume": 3.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0522, "theta": 0.0, "rho": 1.0543, "theo": 290.9478, "change": 26.135, "open": 288.5, "high": 292.19, "low": 288.5, "tick": "down", "last_trade_price": 292.16, "last_trade_time": "2026-08-03T13:32:19", "percent_change": 9.82427, "prev_day_close": 266.024993896484}, {"option": "MSFT270319P00200000", "bid": 0.18, "bid_size": 67.0, "ask": 0.38, "ask_size": 52.0, "iv": 0.4762, "open_interest": 388.0, "volume": 23.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0551, "theta": -0.0054, "rho": -0.0156, "theo": 0.2986, "change": -0.05, "open": 0.47, "high": 0.47, "low": 0.27, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T14:27:46", "percent_change": -15.1515, "prev_day_close": 0.330000005662441}, {"option": "MSFT270319C00210000", "bid": 279.4, "bid_size": 1.0, "ask": 283.25, "ask_size": 1.0, "iv": 0.4782, "open_interest": 6.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0654, "theta": 0.0, "rho": 1.1072, "theo": 281.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.13, "last_trade_time": "2026-07-31T09:33:00", "percent_change": 0.0, "prev_day_close": 256.425003051758}, {"option": "MSFT270319P00210000", "bid": 0.33, "bid_size": 2.0, "ask": 0.39, "ask_size": 13.0, "iv": 0.4664, "open_interest": 161.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0676, "theta": -0.0064, "rho": -0.0196, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T10:23:45", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "MSFT270319C00220000", "bid": 269.5, "bid_size": 10.0, "ask": 273.55, "ask_size": 10.0, "iv": 0.4479, "open_interest": 33.0, "volume": 1.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0801, "theta": 0.0, "rho": 1.156, "theo": 271.6006, "change": 24.495, "open": 271.32, "high": 271.32, "low": 271.32, "tick": "up", "last_trade_price": 271.32, "last_trade_time": "2026-08-03T11:33:45", "percent_change": 9.92404, "prev_day_close": 246.824996948242}, {"option": "MSFT270319P00220000", "bid": 0.45, "bid_size": 1.0, "ask": 0.51, "ask_size": 13.0, "iv": 0.4596, "open_interest": 408.0, "volume": 8.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.082, "theta": -0.0077, "rho": -0.0245, "theo": 0.4705, "change": 0.07, "open": 0.45, "high": 0.57, "low": 0.45, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T12:14:27", "percent_change": 14.0, "prev_day_close": 0.5}, {"option": "MSFT270319C00230000", "bid": 259.9, "bid_size": 1.0, "ask": 263.85, "ask_size": 1.0, "iv": 0.4392, "open_interest": 19.0, "volume": 2.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.0973, "theta": 0.0, "rho": 1.2085, "theo": 261.9611, "change": 26.125, "open": 263.3, "high": 263.3, "low": 263.25, "tick": "down", "last_trade_price": 263.25, "last_trade_time": "2026-08-03T09:53:59", "percent_change": 11.0174, "prev_day_close": 237.125}, {"option": "MSFT270319P00230000", "bid": 0.51, "bid_size": 32.0, "ask": 0.81, "ask_size": 169.0, "iv": 0.456, "open_interest": 483.0, "volume": 2.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.1001, "theta": -0.0091, "rho": -0.0306, "theo": 0.5888, "change": -0.02, "open": 0.46, "high": 0.59, "low": 0.46, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T12:34:37", "percent_change": -3.27869, "prev_day_close": 0.610000014305115}, {"option": "MSFT270319C00240000", "bid": 250.35, "bid_size": 1.0, "ask": 254.45, "ask_size": 1.0, "iv": 0.4355, "open_interest": 53.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.1184, "theta": 0.0, "rho": 1.262, "theo": 252.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.85, "last_trade_time": "2026-07-30T10:29:16", "percent_change": 0.0, "prev_day_close": 227.575004577637}, {"option": "MSFT270319P00240000", "bid": 0.6, "bid_size": 34.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.4366, "open_interest": 745.0, "volume": 2.0, "delta": -0.0117, "gamma": 0.0002, "vega": 0.1201, "theta": -0.0108, "rho": -0.038, "theo": 0.7357, "change": -0.17, "open": 0.78, "high": 0.78, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T10:46:30", "percent_change": -19.5402, "prev_day_close": 0.870000004768372}, {"option": "MSFT270319C00250000", "bid": 240.7, "bid_size": 1.0, "ask": 244.85, "ask_size": 10.0, "iv": 0.428, "open_interest": 105.0, "volume": 2.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.1426, "theta": 0.0, "rho": 1.3165, "theo": 242.7734, "change": 23.775, "open": 242.0, "high": 242.0, "low": 242.0, "tick": "no_change", "last_trade_price": 242.0, "last_trade_time": "2026-08-03T11:48:36", "percent_change": 10.8947, "prev_day_close": 218.224998474121}, {"option": "MSFT270319P00250000", "bid": 0.86, "bid_size": 51.0, "ask": 1.0, "ask_size": 74.0, "iv": 0.4329, "open_interest": 1532.0, "volume": 24.0, "delta": -0.0144, "gamma": 0.0002, "vega": 0.1441, "theta": -0.0127, "rho": -0.0468, "theo": 0.9116, "change": -0.275, "open": 0.97, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T15:55:20", "percent_change": -22.8216, "prev_day_close": 1.2049999833107}, {"option": "MSFT270319C00260000", "bid": 231.55, "bid_size": 10.0, "ask": 235.2, "ask_size": 10.0, "iv": 0.4316, "open_interest": 41.0, "volume": 134.0, "delta": 0.9826, "gamma": 0.0003, "vega": 0.1706, "theta": 0.0, "rho": 1.4339, "theo": 233.2399, "change": 25.575, "open": 235.6, "high": 235.6, "low": 234.05, "tick": "up", "last_trade_price": 234.25, "last_trade_time": "2026-08-03T15:49:12", "percent_change": 12.2559, "prev_day_close": 208.674995422363}, {"option": "MSFT270319P00260000", "bid": 1.07, "bid_size": 67.0, "ask": 1.36, "ask_size": 161.0, "iv": 0.4286, "open_interest": 2870.0, "volume": 3.0, "delta": -0.0177, "gamma": 0.0003, "vega": 0.1715, "theta": -0.015, "rho": -0.0575, "theo": 1.1308, "change": -0.4, "open": 1.21, "high": 1.21, "low": 1.11, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T14:20:21", "percent_change": -26.4901, "prev_day_close": 1.50999999046326}, {"option": "MSFT270319C00270000", "bid": 222.5, "bid_size": 35.0, "ask": 225.55, "ask_size": 11.0, "iv": 0.4286, "open_interest": 18.0, "volume": 100.0, "delta": 0.9786, "gamma": 0.0003, "vega": 0.2017, "theta": 0.0, "rho": 1.563, "theo": 223.7691, "change": 26.425, "open": 225.85, "high": 225.9, "low": 225.7, "tick": "down", "last_trade_price": 225.85, "last_trade_time": "2026-08-03T14:59:35", "percent_change": 13.2506, "prev_day_close": 199.424995422363}, {"option": "MSFT270319P00270000", "bid": 1.37, "bid_size": 13.0, "ask": 1.48, "ask_size": 8.0, "iv": 0.4176, "open_interest": 461.0, "volume": 8.0, "delta": -0.0217, "gamma": 0.0003, "vega": 0.2032, "theta": -0.0175, "rho": -0.0702, "theo": 1.3959, "change": -0.355, "open": 1.51, "high": 1.51, "low": 1.32, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T13:17:13", "percent_change": -20.1133, "prev_day_close": 1.76500004529953}, {"option": "MSFT270319C00280000", "bid": 213.25, "bid_size": 35.0, "ask": 216.15, "ask_size": 19.0, "iv": 0.4229, "open_interest": 85.0, "volume": 11.0, "delta": 0.9739, "gamma": 0.0004, "vega": 0.2376, "theta": 0.0, "rho": 1.6289, "theo": 214.3645, "change": 26.025, "open": 201.7, "high": 215.9, "low": 201.7, "tick": "up", "last_trade_price": 215.9, "last_trade_time": "2026-08-03T13:37:04", "percent_change": 13.7064, "prev_day_close": 189.875}, {"option": "MSFT270319P00280000", "bid": 1.66, "bid_size": 52.0, "ask": 1.98, "ask_size": 157.0, "iv": 0.4134, "open_interest": 2867.0, "volume": 7.0, "delta": -0.0264, "gamma": 0.0004, "vega": 0.2395, "theta": -0.0203, "rho": -0.0856, "theo": 1.717, "change": -0.44, "open": 1.64, "high": 1.8, "low": 1.64, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-03T13:17:13", "percent_change": -20.0, "prev_day_close": 2.19999992847443}, {"option": "MSFT270319C00290000", "bid": 203.95, "bid_size": 46.0, "ask": 206.8, "ask_size": 82.0, "iv": 0.4147, "open_interest": 351.0, "volume": 2.0, "delta": 0.9685, "gamma": 0.0005, "vega": 0.2774, "theta": 0.0, "rho": 1.6745, "theo": 205.0267, "change": 26.125, "open": 192.5, "high": 207.0, "low": 192.5, "tick": "up", "last_trade_price": 207.0, "last_trade_time": "2026-08-03T13:24:24", "percent_change": 14.4437, "prev_day_close": 180.875}, {"option": "MSFT270319P00290000", "bid": 2.06, "bid_size": 24.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.4033, "open_interest": 4267.0, "volume": 13.0, "delta": -0.0319, "gamma": 0.0005, "vega": 0.2794, "theta": -0.0234, "rho": -0.1032, "theo": 2.1018, "change": -0.555, "open": 2.13, "high": 2.18, "low": 2.06, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T13:17:13", "percent_change": -20.6704, "prev_day_close": 2.68499994277954}, {"option": "MSFT270319C00300000", "bid": 194.65, "bid_size": 46.0, "ask": 197.55, "ask_size": 109.0, "iv": 0.4063, "open_interest": 855.0, "volume": 17.0, "delta": 0.9621, "gamma": 0.0005, "vega": 0.3226, "theta": 0.0, "rho": 1.7138, "theo": 195.7628, "change": 25.725, "open": 196.8, "high": 198.2, "low": 192.23, "tick": "up", "last_trade_price": 197.3, "last_trade_time": "2026-08-03T14:15:12", "percent_change": 14.9934, "prev_day_close": 171.574996948242}, {"option": "MSFT270319P00300000", "bid": 2.3, "bid_size": 129.0, "ask": 2.66, "ask_size": 23.0, "iv": 0.3933, "open_interest": 5408.0, "volume": 1305.0, "delta": -0.0384, "gamma": 0.0006, "vega": 0.3258, "theta": -0.0268, "rho": -0.1246, "theo": 2.562, "change": -0.775, "open": 2.64, "high": 2.9, "low": 2.4, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T15:17:50", "percent_change": -23.3083, "prev_day_close": 3.32500004768372}, {"option": "MSFT270319C00310000", "bid": 185.45, "bid_size": 77.0, "ask": 188.4, "ask_size": 114.0, "iv": 0.399, "open_interest": 234.0, "volume": 17.0, "delta": 0.9547, "gamma": 0.0006, "vega": 0.3721, "theta": 0.0, "rho": 1.749, "theo": 186.5853, "change": 24.975, "open": 183.5, "high": 188.8, "low": 183.5, "tick": "up", "last_trade_price": 187.6, "last_trade_time": "2026-08-03T15:55:54", "percent_change": 15.3574, "prev_day_close": 162.625}, {"option": "MSFT270319P00310000", "bid": 2.99, "bid_size": 46.0, "ask": 3.25, "ask_size": 52.0, "iv": 0.3901, "open_interest": 1294.0, "volume": 5.0, "delta": -0.0459, "gamma": 0.0006, "vega": 0.3746, "theta": -0.0306, "rho": -0.1483, "theo": 3.1096, "change": -1.005, "open": 3.07, "high": 3.17, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-08-03T13:07:41", "percent_change": -24.9689, "prev_day_close": 4.02500009536743}, {"option": "MSFT270319C00320000", "bid": 176.4, "bid_size": 68.0, "ask": 179.3, "ask_size": 48.0, "iv": 0.3922, "open_interest": 447.0, "volume": 33.0, "delta": 0.9461, "gamma": 0.0007, "vega": 0.4267, "theta": 0.0, "rho": 1.7803, "theo": 177.506, "change": 25.625, "open": 170.8, "high": 179.85, "low": 170.8, "tick": "down", "last_trade_price": 179.3, "last_trade_time": "2026-08-03T15:34:57", "percent_change": 16.6748, "prev_day_close": 153.674995422363}, {"option": "MSFT270319P00320000", "bid": 3.7, "bid_size": 13.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.3852, "open_interest": 6438.0, "volume": 16.0, "delta": -0.0546, "gamma": 0.0008, "vega": 0.4319, "theta": -0.0347, "rho": -0.1765, "theo": 3.7563, "change": -1.155, "open": 3.85, "high": 3.85, "low": 3.65, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -23.4518, "prev_day_close": 4.92500019073486}, {"option": "MSFT270319C00330000", "bid": 167.3, "bid_size": 96.0, "ask": 170.1, "ask_size": 78.0, "iv": 0.3821, "open_interest": 298.0, "volume": 9.0, "delta": 0.9363, "gamma": 0.0009, "vega": 0.486, "theta": -0.0062, "rho": 1.8066, "theo": 168.5404, "change": 25.04, "open": 167.0, "high": 172.08, "low": 166.62, "tick": "down", "last_trade_price": 170.14, "last_trade_time": "2026-08-03T15:39:16", "percent_change": 17.2571, "prev_day_close": 145.099998474121}, {"option": "MSFT270319P00330000", "bid": 4.25, "bid_size": 123.0, "ask": 4.65, "ask_size": 26.0, "iv": 0.3773, "open_interest": 3706.0, "volume": 381.0, "delta": -0.0646, "gamma": 0.0009, "vega": 0.4896, "theta": -0.039, "rho": -0.2081, "theo": 4.5205, "change": -1.425, "open": 4.4, "high": 4.68, "low": 4.4, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:45:16", "percent_change": -24.0506, "prev_day_close": 5.92499995231628}, {"option": "MSFT270319C00340000", "bid": 158.5, "bid_size": 91.0, "ask": 161.5, "ask_size": 136.0, "iv": 0.3791, "open_interest": 348.0, "volume": 6.0, "delta": 0.9251, "gamma": 0.001, "vega": 0.5494, "theta": -0.0126, "rho": 1.8285, "theo": 159.703, "change": 26.3, "open": 152.0, "high": 162.85, "low": 152.0, "tick": "up", "last_trade_price": 162.85, "last_trade_time": "2026-08-03T14:45:05", "percent_change": 19.2603, "prev_day_close": 136.549995422363}, {"option": "MSFT270319P00340000", "bid": 5.25, "bid_size": 82.0, "ask": 5.55, "ask_size": 45.0, "iv": 0.3734, "open_interest": 2968.0, "volume": 94.0, "delta": -0.0759, "gamma": 0.001, "vega": 0.5563, "theta": -0.0437, "rho": -0.2443, "theo": 5.4126, "change": -1.7, "open": 6.55, "high": 6.55, "low": 5.25, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:47:10", "percent_change": -23.7762, "prev_day_close": 7.15000009536743}, {"option": "MSFT270319C00350000", "bid": 150.0, "bid_size": 99.0, "ask": 152.8, "ask_size": 156.0, "iv": 0.3752, "open_interest": 952.0, "volume": 35.0, "delta": 0.9125, "gamma": 0.0011, "vega": 0.6176, "theta": -0.0193, "rho": 1.8442, "theo": 151.0117, "change": 23.8, "open": 151.46, "high": 153.55, "low": 145.9, "tick": "down", "last_trade_price": 152.0, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 18.5647, "prev_day_close": 128.200004577637}, {"option": "MSFT270319P00350000", "bid": 6.3, "bid_size": 88.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.3688, "open_interest": 5494.0, "volume": 82.0, "delta": -0.0888, "gamma": 0.0011, "vega": 0.6228, "theta": -0.0485, "rho": -0.2852, "theo": 6.4572, "change": -2.095, "open": 7.0, "high": 7.0, "low": 6.15, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-03T15:55:53", "percent_change": -24.5748, "prev_day_close": 8.52500009536743}, {"option": "MSFT270319C00360000", "bid": 141.4, "bid_size": 113.0, "ask": 143.65, "ask_size": 39.0, "iv": 0.365, "open_interest": 951.0, "volume": 224.0, "delta": 0.8983, "gamma": 0.0013, "vega": 0.6884, "theta": -0.0261, "rho": 1.855, "theo": 142.4837, "change": 23.9, "open": 138.0, "high": 145.29, "low": 138.0, "tick": "down", "last_trade_price": 143.8, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 19.9333, "prev_day_close": 119.899997711182}, {"option": "MSFT270319P00360000", "bid": 7.65, "bid_size": 2.0, "ask": 7.85, "ask_size": 20.0, "iv": 0.3656, "open_interest": 3653.0, "volume": 228.0, "delta": -0.1033, "gamma": 0.0013, "vega": 0.6959, "theta": -0.0536, "rho": -0.3308, "theo": 7.6643, "change": -2.825, "open": 8.25, "high": 8.25, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T14:38:50", "percent_change": -27.7641, "prev_day_close": 10.1749997138977}, {"option": "MSFT270319C00370000", "bid": 133.3, "bid_size": 82.0, "ask": 135.8, "ask_size": 189.0, "iv": 0.3657, "open_interest": 1118.0, "volume": 67.0, "delta": 0.8825, "gamma": 0.0014, "vega": 0.7633, "theta": -0.0331, "rho": 1.8587, "theo": 134.1377, "change": 22.85, "open": 132.35, "high": 137.2, "low": 128.85, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 20.3745, "prev_day_close": 112.150001525879}, {"option": "MSFT270319P00370000", "bid": 8.85, "bid_size": 57.0, "ask": 9.75, "ask_size": 96.0, "iv": 0.3633, "open_interest": 5043.0, "volume": 160.0, "delta": -0.1195, "gamma": 0.0014, "vega": 0.7705, "theta": -0.0588, "rho": -0.3815, "theo": 9.0625, "change": -2.9, "open": 9.94, "high": 9.94, "low": 8.7, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:41:46", "percent_change": -24.3697, "prev_day_close": 11.9000000953674}, {"option": "MSFT270319C00380000", "bid": 124.9, "bid_size": 86.0, "ask": 127.6, "ask_size": 79.0, "iv": 0.3594, "open_interest": 2966.0, "volume": 132.0, "delta": 0.865, "gamma": 0.0016, "vega": 0.839, "theta": -0.0401, "rho": 1.857, "theo": 125.9935, "change": 23.15, "open": 115.45, "high": 128.75, "low": 115.45, "tick": "down", "last_trade_price": 127.4, "last_trade_time": "2026-08-03T15:14:07", "percent_change": 22.2062, "prev_day_close": 104.25}, {"option": "MSFT270319P00380000", "bid": 10.5, "bid_size": 32.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.3568, "open_interest": 2975.0, "volume": 98.0, "delta": -0.1373, "gamma": 0.0016, "vega": 0.8476, "theta": -0.0641, "rho": -0.4364, "theo": 10.6614, "change": -3.43, "open": 11.78, "high": 11.78, "low": 10.5, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-08-03T15:21:35", "percent_change": -24.5, "prev_day_close": 14.0}, {"option": "MSFT270319C00390000", "bid": 117.05, "bid_size": 99.0, "ask": 119.7, "ask_size": 191.0, "iv": 0.3561, "open_interest": 2872.0, "volume": 67.0, "delta": 0.8458, "gamma": 0.0018, "vega": 0.917, "theta": -0.0471, "rho": 1.8478, "theo": 118.0688, "change": 23.2, "open": 110.0, "high": 120.7, "low": 110.0, "tick": "up", "last_trade_price": 120.3, "last_trade_time": "2026-08-03T15:23:40", "percent_change": 23.8929, "prev_day_close": 97.0999984741211}, {"option": "MSFT270319P00390000", "bid": 12.25, "bid_size": 76.0, "ask": 12.8, "ask_size": 60.0, "iv": 0.3531, "open_interest": 4430.0, "volume": 216.0, "delta": -0.157, "gamma": 0.0018, "vega": 0.9263, "theta": -0.0694, "rho": -0.4971, "theo": 12.4919, "change": -3.905, "open": 13.55, "high": 13.55, "low": 12.0, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -23.8473, "prev_day_close": 16.375}, {"option": "MSFT270319C00400000", "bid": 109.55, "bid_size": 35.0, "ask": 111.25, "ask_size": 1.0, "iv": 0.3491, "open_interest": 5832.0, "volume": 416.0, "delta": 0.825, "gamma": 0.0019, "vega": 0.9939, "theta": -0.054, "rho": 1.8326, "theo": 110.3844, "change": 21.68, "open": 99.6, "high": 113.08, "low": 98.9, "tick": "down", "last_trade_price": 111.83, "last_trade_time": "2026-08-03T15:45:02", "percent_change": 24.0488, "prev_day_close": 90.1500015258789}, {"option": "MSFT270319P00400000", "bid": 14.35, "bid_size": 66.0, "ask": 14.9, "ask_size": 44.0, "iv": 0.35, "open_interest": 7993.0, "volume": 379.0, "delta": -0.1784, "gamma": 0.002, "vega": 1.004, "theta": -0.0747, "rho": -0.5602, "theo": 14.5624, "change": -4.41, "open": 15.5, "high": 16.47, "low": 14.2, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -23.2105, "prev_day_close": 19.0}, {"option": "MSFT270319C00410000", "bid": 102.2, "bid_size": 86.0, "ask": 104.4, "ask_size": 136.0, "iv": 0.3496, "open_interest": 1295.0, "volume": 142.0, "delta": 0.8025, "gamma": 0.0021, "vega": 1.0704, "theta": -0.0607, "rho": 1.8103, "theo": 102.9554, "change": 20.425, "open": 92.0, "high": 106.09, "low": 92.0, "tick": "no_change", "last_trade_price": 103.2, "last_trade_time": "2026-08-03T15:57:41", "percent_change": 24.6753, "prev_day_close": 82.7749977111816}, {"option": "MSFT270319P00410000", "bid": 16.6, "bid_size": 87.0, "ask": 17.45, "ask_size": 75.0, "iv": 0.3475, "open_interest": 3863.0, "volume": 128.0, "delta": -0.2015, "gamma": 0.0021, "vega": 1.0813, "theta": -0.0798, "rho": -0.6306, "theo": 16.9032, "change": -5.175, "open": 17.29, "high": 17.53, "low": 16.6, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T15:33:07", "percent_change": -23.6032, "prev_day_close": 21.9250001907349}, {"option": "MSFT270319C00420000", "bid": 95.0, "bid_size": 81.0, "ask": 97.2, "ask_size": 143.0, "iv": 0.3462, "open_interest": 1593.0, "volume": 111.0, "delta": 0.7785, "gamma": 0.0022, "vega": 1.1439, "theta": -0.0671, "rho": 1.7816, "theo": 95.8014, "change": 20.035, "open": 86.0, "high": 98.75, "low": 85.15, "tick": "down", "last_trade_price": 96.56, "last_trade_time": "2026-08-03T15:51:18", "percent_change": 26.181, "prev_day_close": 76.5249977111816}, {"option": "MSFT270319P00420000", "bid": 19.3, "bid_size": 13.0, "ask": 19.9, "ask_size": 23.0, "iv": 0.3442, "open_interest": 3197.0, "volume": 161.0, "delta": -0.2263, "gamma": 0.0023, "vega": 1.1534, "theta": -0.0846, "rho": -0.7015, "theo": 19.5215, "change": -5.7, "open": 20.8, "high": 20.8, "low": 19.16, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T15:01:53", "percent_change": -22.7092, "prev_day_close": 25.1000003814697}, {"option": "MSFT270319C00430000", "bid": 88.1, "bid_size": 74.0, "ask": 90.0, "ask_size": 10.0, "iv": 0.342, "open_interest": 1465.0, "volume": 116.0, "delta": 0.7531, "gamma": 0.0024, "vega": 1.2139, "theta": -0.0732, "rho": 1.7468, "theo": 88.9334, "change": 19.125, "open": 77.88, "high": 92.0, "low": 77.88, "tick": "down", "last_trade_price": 89.4, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 27.2145, "prev_day_close": 70.2750015258789}, {"option": "MSFT270319P00430000", "bid": 22.1, "bid_size": 99.0, "ask": 23.0, "ask_size": 56.0, "iv": 0.3419, "open_interest": 1447.0, "volume": 47.0, "delta": -0.2526, "gamma": 0.0025, "vega": 1.2251, "theta": -0.0892, "rho": -0.78, "theo": 22.4413, "change": -6.805, "open": 22.2, "high": 23.25, "low": 21.93, "tick": "up", "last_trade_price": 21.97, "last_trade_time": "2026-08-03T14:53:01", "percent_change": -23.649, "prev_day_close": 28.7749996185303}, {"option": "MSFT270319C00440000", "bid": 81.4, "bid_size": 81.0, "ask": 84.2, "ask_size": 138.0, "iv": 0.3421, "open_interest": 1304.0, "volume": 244.0, "delta": 0.7263, "gamma": 0.0026, "vega": 1.2792, "theta": -0.0788, "rho": 1.7055, "theo": 82.3674, "change": 19.2, "open": 75.0, "high": 85.0, "low": 75.0, "tick": "down", "last_trade_price": 83.65, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 29.7905, "prev_day_close": 64.4500007629394}, {"option": "MSFT270319P00440000", "bid": 25.2, "bid_size": 92.0, "ask": 26.15, "ask_size": 46.0, "iv": 0.3387, "open_interest": 1216.0, "volume": 328.0, "delta": -0.2804, "gamma": 0.0026, "vega": 1.2886, "theta": -0.0933, "rho": -0.8557, "theo": 25.6697, "change": -7.425, "open": 27.3, "high": 27.3, "low": 24.75, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-08-03T15:32:32", "percent_change": -22.6545, "prev_day_close": 32.7749996185303}, {"option": "MSFT270319C00450000", "bid": 75.05, "bid_size": 82.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.3341, "open_interest": 3595.0, "volume": 1320.0, "delta": 0.6984, "gamma": 0.0027, "vega": 1.338, "theta": -0.0839, "rho": 1.6598, "theo": 76.1096, "change": 17.195, "open": 68.0, "high": 79.2, "low": 68.0, "tick": "down", "last_trade_price": 75.82, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 29.3305, "prev_day_close": 58.625}, {"option": "MSFT270319P00450000", "bid": 28.7, "bid_size": 95.0, "ask": 29.65, "ask_size": 37.0, "iv": 0.3362, "open_interest": 1254.0, "volume": 56.0, "delta": -0.3095, "gamma": 0.0028, "vega": 1.3493, "theta": -0.097, "rho": -0.9379, "theo": 29.2211, "change": -8.02, "open": 29.4, "high": 30.47, "low": 28.65, "tick": "down", "last_trade_price": 29.13, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -21.5882, "prev_day_close": 37.1500015258789}, {"option": "MSFT270319C00460000", "bid": 68.6, "bid_size": 205.0, "ask": 71.1, "ask_size": 68.0, "iv": 0.3324, "open_interest": 12185.0, "volume": 156.0, "delta": 0.6696, "gamma": 0.0028, "vega": 1.3906, "theta": -0.0885, "rho": 1.6077, "theo": 70.1702, "change": 16.32, "open": 61.4, "high": 73.0, "low": 60.61, "tick": "down", "last_trade_price": 69.82, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 30.5047, "prev_day_close": 53.5}, {"option": "MSFT270319P00460000", "bid": 31.85, "bid_size": 75.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.3316, "open_interest": 1760.0, "volume": 251.0, "delta": -0.3396, "gamma": 0.0029, "vega": 1.3981, "theta": -0.1001, "rho": -1.0151, "theo": 33.1059, "change": -9.225, "open": 33.03, "high": 34.3, "low": 32.31, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-08-03T14:27:24", "percent_change": -22.1888, "prev_day_close": 41.5749988555908}, {"option": "MSFT270319C00470000", "bid": 63.7, "bid_size": 60.0, "ask": 65.6, "ask_size": 40.0, "iv": 0.3336, "open_interest": 1416.0, "volume": 451.0, "delta": 0.64, "gamma": 0.0029, "vega": 1.4348, "theta": -0.0924, "rho": 1.5531, "theo": 64.5516, "change": 17.73, "open": 56.08, "high": 67.31, "low": 56.08, "tick": "down", "last_trade_price": 66.38, "last_trade_time": "2026-08-03T15:35:28", "percent_change": 36.444, "prev_day_close": 48.6499996185303}, {"option": "MSFT270319P00470000", "bid": 36.7, "bid_size": 111.0, "ask": 37.9, "ask_size": 110.0, "iv": 0.3328, "open_interest": 577.0, "volume": 112.0, "delta": -0.3706, "gamma": 0.0031, "vega": 1.4412, "theta": -0.1026, "rho": -1.0941, "theo": 37.3227, "change": -9.865, "open": 39.15, "high": 39.15, "low": 36.4, "tick": "up", "last_trade_price": 37.01, "last_trade_time": "2026-08-03T15:01:57", "percent_change": -21.0453, "prev_day_close": 46.875}, {"option": "MSFT270319C00480000", "bid": 57.85, "bid_size": 118.0, "ask": 60.45, "ask_size": 91.0, "iv": 0.3307, "open_interest": 3744.0, "volume": 210.0, "delta": 0.6099, "gamma": 0.003, "vega": 1.4713, "theta": -0.0956, "rho": 1.4929, "theo": 59.256, "change": 15.85, "open": 51.5, "high": 61.88, "low": 50.4, "tick": "down", "last_trade_price": 60.25, "last_trade_time": "2026-08-03T15:21:40", "percent_change": 35.6982, "prev_day_close": 44.3999996185303}, {"option": "MSFT270319P00480000", "bid": 40.4, "bid_size": 81.0, "ask": 42.75, "ask_size": 57.0, "iv": 0.3293, "open_interest": 171.0, "volume": 38.0, "delta": -0.4024, "gamma": 0.0032, "vega": 1.474, "theta": -0.1045, "rho": -1.1703, "theo": 41.8866, "change": -10.45, "open": 42.02, "high": 42.4, "low": 40.86, "tick": "no_change", "last_trade_price": 41.7, "last_trade_time": "2026-08-03T15:21:18", "percent_change": -20.0384, "prev_day_close": 52.1500015258789}, {"option": "MSFT270319C00490000", "bid": 53.6, "bid_size": 54.0, "ask": 54.9, "ask_size": 13.0, "iv": 0.3298, "open_interest": 2566.0, "volume": 424.0, "delta": 0.5795, "gamma": 0.0031, "vega": 1.4988, "theta": -0.0982, "rho": 1.4314, "theo": 54.2836, "change": 14.625, "open": 52.59, "high": 56.48, "low": 50.5, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 36.6771, "prev_day_close": 39.875}, {"option": "MSFT270319P00490000", "bid": 45.5, "bid_size": 83.0, "ask": 47.45, "ask_size": 92.0, "iv": 0.328, "open_interest": 200.0, "volume": 103.0, "delta": -0.4345, "gamma": 0.0032, "vega": 1.4971, "theta": -0.1058, "rho": -1.2409, "theo": 46.7832, "change": -11.605, "open": 47.36, "high": 48.7, "low": 45.5, "tick": "no_change", "last_trade_price": 46.42, "last_trade_time": "2026-08-03T15:19:14", "percent_change": -20.0, "prev_day_close": 58.0249996185303}, {"option": "MSFT270319C00500000", "bid": 49.4, "bid_size": 11.0, "ask": 50.5, "ask_size": 90.0, "iv": 0.3309, "open_interest": 5524.0, "volume": 1666.0, "delta": 0.549, "gamma": 0.0031, "vega": 1.5175, "theta": -0.1001, "rho": 1.3665, "theo": 49.6285, "change": 13.575, "open": 42.6, "high": 51.9, "low": 42.36, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 37.6822, "prev_day_close": 36.0249996185303}, {"option": "MSFT270319P00500000", "bid": 50.9, "bid_size": 77.0, "ask": 53.0, "ask_size": 86.0, "iv": 0.3283, "open_interest": 451.0, "volume": 730.0, "delta": -0.467, "gamma": 0.0033, "vega": 1.5105, "theta": -0.1064, "rho": -1.3104, "theo": 52.0275, "change": -12.595, "open": 51.0, "high": 53.01, "low": 51.0, "tick": "up", "last_trade_price": 51.23, "last_trade_time": "2026-08-03T15:01:28", "percent_change": -19.7336, "prev_day_close": 63.8250007629394}, {"option": "MSFT270319C00510000", "bid": 44.85, "bid_size": 25.0, "ask": 46.1, "ask_size": 40.0, "iv": 0.327, "open_interest": 2968.0, "volume": 568.0, "delta": 0.5186, "gamma": 0.0032, "vega": 1.5273, "theta": -0.1013, "rho": 1.3005, "theo": 45.2891, "change": 12.685, "open": 38.3, "high": 47.05, "low": 38.3, "tick": "down", "last_trade_price": 45.46, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 38.7033, "prev_day_close": 32.7749996185303}, {"option": "MSFT270319P00510000", "bid": 56.35, "bid_size": 86.0, "ask": 58.5, "ask_size": 99.0, "iv": 0.3266, "open_interest": 44.0, "volume": 8.0, "delta": -0.4995, "gamma": 0.0034, "vega": 1.5143, "theta": -0.1064, "rho": -1.3668, "theo": 57.5972, "change": -11.85, "open": 56.75, "high": 58.8, "low": 56.56, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-08-03T10:56:06", "percent_change": -16.7728, "prev_day_close": 70.6500015258789}, {"option": "MSFT270319C00520000", "bid": 40.55, "bid_size": 76.0, "ask": 41.95, "ask_size": 112.0, "iv": 0.3268, "open_interest": 1420.0, "volume": 226.0, "delta": 0.4886, "gamma": 0.0032, "vega": 1.5286, "theta": -0.1018, "rho": 1.234, "theo": 41.2535, "change": 12.1, "open": 35.0, "high": 43.0, "low": 35.0, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-08-03T15:57:24", "percent_change": 41.2969, "prev_day_close": 29.2999992370606}, {"option": "MSFT270319P00520000", "bid": 61.9, "bid_size": 59.0, "ask": 64.2, "ask_size": 41.0, "iv": 0.3238, "open_interest": 22.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0034, "vega": 1.5067, "theta": -0.1058, "rho": -1.4253, "theo": 63.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.62, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "MSFT270319C00530000", "bid": 36.95, "bid_size": 49.0, "ask": 38.1, "ask_size": 31.0, "iv": 0.326, "open_interest": 2317.0, "volume": 202.0, "delta": 0.4591, "gamma": 0.0032, "vega": 1.5212, "theta": -0.1017, "rho": 1.1659, "theo": 37.5166, "change": 10.85, "open": 30.85, "high": 39.09, "low": 30.85, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-08-03T15:57:58", "percent_change": 41.0208, "prev_day_close": 26.4499998092651}, {"option": "MSFT270319P00530000", "bid": 68.25, "bid_size": 50.0, "ask": 70.55, "ask_size": 45.0, "iv": 0.3238, "open_interest": 75.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0034, "vega": 1.4918, "theta": -0.1047, "rho": -1.475, "theo": 69.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.34, "last_trade_time": "2026-07-30T10:07:44", "percent_change": 0.0, "prev_day_close": 84.2249984741211}, {"option": "MSFT270319C00540000", "bid": 33.55, "bid_size": 77.0, "ask": 34.9, "ask_size": 120.0, "iv": 0.3264, "open_interest": 2519.0, "volume": 247.0, "delta": 0.4303, "gamma": 0.0031, "vega": 1.5066, "theta": -0.101, "rho": 1.0999, "theo": 34.0651, "change": 11.05, "open": 32.0, "high": 34.8, "low": 31.27, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T14:21:11", "percent_change": 46.5263, "prev_day_close": 23.75}, {"option": "MSFT270319P00540000", "bid": 75.55, "bid_size": 34.0, "ask": 76.95, "ask_size": 14.0, "iv": 0.3252, "open_interest": 16.0, "volume": 4.0, "delta": -0.5958, "gamma": 0.0034, "vega": 1.4628, "theta": -0.103, "rho": -1.5071, "theo": 76.2678, "change": -16.37, "open": 77.1, "high": 77.1, "low": 75.13, "tick": "down", "last_trade_price": 75.13, "last_trade_time": "2026-08-03T15:03:47", "percent_change": -17.8907, "prev_day_close": 91.5}, {"option": "MSFT270319C00550000", "bid": 30.35, "bid_size": 13.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.3233, "open_interest": 3080.0, "volume": 1000.0, "delta": 0.4023, "gamma": 0.0031, "vega": 1.4841, "theta": -0.0998, "rho": 1.0331, "theo": 30.8872, "change": 9.55, "open": 25.35, "high": 32.25, "low": 24.45, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-08-03T15:58:38", "percent_change": 44.7307, "prev_day_close": 21.3499994277954}, {"option": "MSFT270319P00550000", "bid": 81.35, "bid_size": 73.0, "ask": 83.95, "ask_size": 84.0, "iv": 0.3215, "open_interest": 435.0, "volume": 2.0, "delta": -0.6269, "gamma": 0.0034, "vega": 1.4274, "theta": -0.1009, "rho": -1.5463, "theo": 83.1141, "change": -13.475, "open": 84.75, "high": 85.9, "low": 84.75, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-08-03T11:12:39", "percent_change": -13.5597, "prev_day_close": 99.375}, {"option": "MSFT270319C00560000", "bid": 27.65, "bid_size": 21.0, "ask": 28.55, "ask_size": 23.0, "iv": 0.3252, "open_interest": 683.0, "volume": 1162.0, "delta": 0.3752, "gamma": 0.003, "vega": 1.4555, "theta": -0.098, "rho": 0.9686, "theo": 27.9722, "change": 8.795, "open": 22.75, "high": 29.1, "low": 22.75, "tick": "down", "last_trade_price": 27.92, "last_trade_time": "2026-08-03T15:58:34", "percent_change": 45.9869, "prev_day_close": 19.125}, {"option": "MSFT270319P00560000", "bid": 88.45, "bid_size": 21.0, "ask": 91.65, "ask_size": 20.0, "iv": 0.3229, "open_interest": 22.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0034, "vega": 1.3822, "theta": -0.0983, "rho": -1.541, "theo": 90.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.9, "last_trade_time": "2026-07-20T11:51:11", "percent_change": 0.0, "prev_day_close": 107.350002288818}, {"option": "MSFT270319C00570000", "bid": 24.95, "bid_size": 13.0, "ask": 26.0, "ask_size": 46.0, "iv": 0.3252, "open_interest": 575.0, "volume": 43.0, "delta": 0.3493, "gamma": 0.003, "vega": 1.4215, "theta": -0.0959, "rho": 0.906, "theo": 25.3024, "change": 8.695, "open": 20.35, "high": 26.42, "low": 20.35, "tick": "no_change", "last_trade_price": 25.87, "last_trade_time": "2026-08-03T15:48:54", "percent_change": 50.6259, "prev_day_close": 17.1750001907349}, {"option": "MSFT270319P00570000", "bid": 96.0, "bid_size": 54.0, "ask": 98.85, "ask_size": 57.0, "iv": 0.3222, "open_interest": 54.0, "volume": 101.0, "delta": -0.6869, "gamma": 0.0034, "vega": 1.3245, "theta": -0.0955, "rho": -1.5408, "theo": 97.6576, "change": -18.9, "open": 95.31, "high": 96.65, "low": 95.31, "tick": "up", "last_trade_price": 96.65, "last_trade_time": "2026-08-03T15:00:15", "percent_change": -16.3566, "prev_day_close": 115.549999237061}, {"option": "MSFT270319C00580000", "bid": 22.6, "bid_size": 51.0, "ask": 23.7, "ask_size": 86.0, "iv": 0.3258, "open_interest": 3379.0, "volume": 1517.0, "delta": 0.3245, "gamma": 0.0029, "vega": 1.3816, "theta": -0.0934, "rho": 0.8443, "theo": 22.8669, "change": 7.905, "open": 18.73, "high": 24.0, "low": 18.73, "tick": "down", "last_trade_price": 23.28, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 51.4146, "prev_day_close": 15.375}, {"option": "MSFT270319P00580000", "bid": 104.2, "bid_size": 15.0, "ask": 107.1, "ask_size": 23.0, "iv": 0.3263, "open_interest": 42.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0033, "vega": 1.2712, "theta": -0.0923, "rho": -1.5458, "theo": 105.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.6, "last_trade_time": "2026-07-30T13:51:07", "percent_change": 0.0, "prev_day_close": 124.025001525879}, {"option": "MSFT270319C00590000", "bid": 20.4, "bid_size": 43.0, "ask": 21.15, "ask_size": 27.0, "iv": 0.3246, "open_interest": 668.0, "volume": 242.0, "delta": 0.3009, "gamma": 0.0028, "vega": 1.3388, "theta": -0.0906, "rho": 0.7866, "theo": 20.6493, "change": 7.695, "open": 19.75, "high": 21.57, "low": 18.94, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-08-03T15:40:22", "percent_change": 56.2706, "prev_day_close": 13.6750001907349}, {"option": "MSFT270319P00590000", "bid": 111.5, "bid_size": 10.0, "ask": 114.75, "ask_size": 17.0, "iv": 0.3226, "open_interest": 1.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0033, "vega": 1.1976, "theta": -0.0886, "rho": -1.4912, "theo": 113.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.2, "last_trade_time": "2026-07-30T09:36:43", "percent_change": 0.0, "prev_day_close": 132.649993896484}, {"option": "MSFT270319C00600000", "bid": 18.3, "bid_size": 49.0, "ask": 19.25, "ask_size": 34.0, "iv": 0.3248, "open_interest": 2668.0, "volume": 776.0, "delta": 0.2785, "gamma": 0.0027, "vega": 1.292, "theta": -0.0875, "rho": 0.7304, "theo": 18.6335, "change": 6.475, "open": 14.6, "high": 19.65, "low": 14.6, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 52.7495, "prev_day_close": 12.2749996185303}, {"option": "MSFT270319P00600000", "bid": 119.75, "bid_size": 9.0, "ask": 123.0, "ask_size": 9.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0032, "vega": 1.1256, "theta": -0.0849, "rho": -1.4809, "theo": 121.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.36, "last_trade_time": "2026-06-18T12:14:20", "percent_change": 0.0, "prev_day_close": 141.525001525879}, {"option": "MSFT270319C00605000", "bid": 17.45, "bid_size": 14.0, "ask": 18.55, "ask_size": 69.0, "iv": 0.3261, "open_interest": 7.0, "volume": 13.0, "delta": 0.2678, "gamma": 0.0026, "vega": 1.2673, "theta": -0.0859, "rho": 0.7031, "theo": 17.6978, "change": 6.1, "open": 16.12, "high": 17.86, "low": 16.12, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T13:57:35", "percent_change": 52.3605, "prev_day_close": 11.6500000953674}, {"option": "MSFT270319P00605000", "bid": 124.0, "bid_size": 9.0, "ask": 127.0, "ask_size": 13.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0032, "vega": 1.0933, "theta": -0.0829, "rho": -1.4535, "theo": 125.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.974998474121}, {"option": "MSFT270319C00610000", "bid": 16.55, "bid_size": 50.0, "ask": 17.65, "ask_size": 127.0, "iv": 0.3261, "open_interest": 537.0, "volume": 26.0, "delta": 0.2575, "gamma": 0.0026, "vega": 1.2424, "theta": -0.0843, "rho": 0.6769, "theo": 16.8076, "change": 6.075, "open": 16.2, "high": 17.1, "low": 15.57, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:51:35", "percent_change": 55.6064, "prev_day_close": 10.9250001907349}, {"option": "MSFT270319P00610000", "bid": 128.15, "bid_size": 12.0, "ask": 131.25, "ask_size": 13.0, "iv": 0.3227, "open_interest": 1.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0031, "vega": 1.0563, "theta": -0.0806, "rho": -1.4188, "theo": 129.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.1, "last_trade_time": "2026-07-30T09:30:34", "percent_change": 0.0, "prev_day_close": 150.525001525879}, {"option": "MSFT270319C00615000", "bid": 15.6, "bid_size": 61.0, "ask": 16.45, "ask_size": 27.0, "iv": 0.3244, "open_interest": 3.0, "volume": 7.0, "delta": 0.2474, "gamma": 0.0025, "vega": 1.2173, "theta": -0.0826, "rho": 0.6518, "theo": 15.9603, "change": 6.125, "open": 14.0, "high": 16.65, "low": 14.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-08-03T14:55:50", "percent_change": 59.322, "prev_day_close": 10.3250002861023}, {"option": "MSFT270319P00615000", "bid": 132.4, "bid_size": 12.0, "ask": 135.65, "ask_size": 9.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0031, "vega": 1.0091, "theta": -0.0781, "rho": -1.3742, "theo": 134.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.125}, {"option": "MSFT270319C00620000", "bid": 14.95, "bid_size": 14.0, "ask": 15.45, "ask_size": 9.0, "iv": 0.3243, "open_interest": 658.0, "volume": 2201.0, "delta": 0.2377, "gamma": 0.0025, "vega": 1.1921, "theta": -0.0809, "rho": 0.6274, "theo": 15.1542, "change": 5.95, "open": 13.5, "high": 16.0, "low": 13.02, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T15:34:39", "percent_change": 61.0256, "prev_day_close": 9.75}, {"option": "MSFT270319P00620000", "bid": 136.75, "bid_size": 16.0, "ask": 139.7, "ask_size": 14.0, "iv": 0.322, "open_interest": 1.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.003, "vega": 0.9579, "theta": -0.0756, "rho": -1.3133, "theo": 138.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.45, "last_trade_time": "2026-07-30T10:01:27", "percent_change": 0.0, "prev_day_close": 159.699996948242}, {"option": "MSFT270319C00625000", "bid": 14.15, "bid_size": 15.0, "ask": 14.95, "ask_size": 70.0, "iv": 0.3255, "open_interest": 0.0, "volume": 9.0, "delta": 0.2282, "gamma": 0.0024, "vega": 1.1662, "theta": -0.0792, "rho": 0.6032, "theo": 14.3878, "change": 5.9, "open": 12.45, "high": 15.2, "low": 12.45, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-03T15:28:51", "percent_change": 63.4409, "prev_day_close": 9.30000019073486}, {"option": "MSFT270319P00625000", "bid": 140.75, "bid_size": 8.0, "ask": 144.2, "ask_size": 8.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.003, "vega": 0.9118, "theta": -0.073, "rho": -1.3059, "theo": 142.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.324996948242}, {"option": "MSFT270319C00630000", "bid": 13.4, "bid_size": 47.0, "ask": 14.1, "ask_size": 45.0, "iv": 0.325, "open_interest": 458.0, "volume": 1019.0, "delta": 0.2191, "gamma": 0.0024, "vega": 1.1397, "theta": -0.0774, "rho": 0.5795, "theo": 13.6598, "change": 5.24, "open": 13.2, "high": 14.3, "low": 12.43, "tick": "down", "last_trade_price": 13.99, "last_trade_time": "2026-08-03T15:53:40", "percent_change": 59.8857, "prev_day_close": 8.75}, {"option": "MSFT270319P00630000", "bid": 145.5, "bid_size": 12.0, "ask": 148.55, "ask_size": 13.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0029, "vega": 0.8823, "theta": -0.0703, "rho": -1.2949, "theo": 147.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.55, "last_trade_time": "2026-06-02T14:20:41", "percent_change": 0.0, "prev_day_close": 169.075004577637}, {"option": "MSFT270319C00635000", "bid": 12.75, "bid_size": 27.0, "ask": 13.75, "ask_size": 47.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0023, "vega": 1.113, "theta": -0.0757, "rho": 0.5566, "theo": 12.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "MSFT270319P00635000", "bid": 149.85, "bid_size": 8.0, "ask": 153.05, "ask_size": 13.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0028, "vega": 0.8447, "theta": -0.0673, "rho": -1.2612, "theo": 151.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.825004577637}, {"option": "MSFT270319C00640000", "bid": 11.8, "bid_size": 154.0, "ask": 12.65, "ask_size": 64.0, "iv": 0.3237, "open_interest": 428.0, "volume": 27.0, "delta": 0.2018, "gamma": 0.0022, "vega": 1.0865, "theta": -0.0739, "rho": 0.5348, "theo": 12.3127, "change": 5.05, "open": 11.15, "high": 12.85, "low": 10.85, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-03T14:46:13", "percent_change": 64.7436, "prev_day_close": 7.79999995231628}, {"option": "MSFT270319P00640000", "bid": 154.3, "bid_size": 8.0, "ask": 157.4, "ask_size": 11.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0027, "vega": 0.8059, "theta": -0.0642, "rho": -1.1969, "theo": 156.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.9, "last_trade_time": "2026-06-01T15:05:11", "percent_change": 0.0, "prev_day_close": 178.600006103516}, {"option": "MSFT270319C00645000", "bid": 11.45, "bid_size": 66.0, "ask": 12.25, "ask_size": 110.0, "iv": 0.3263, "open_interest": 0.0, "volume": 82.0, "delta": 0.1936, "gamma": 0.0022, "vega": 1.0605, "theta": -0.0722, "rho": 0.514, "theo": 11.6894, "change": 4.06, "open": 10.55, "high": 11.41, "low": 10.55, "tick": "up", "last_trade_price": 11.41, "last_trade_time": "2026-08-03T12:39:16", "percent_change": 55.2381, "prev_day_close": 7.35000014305115}, {"option": "MSFT270319P00645000", "bid": 159.05, "bid_size": 10.0, "ask": 162.25, "ask_size": 11.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0027, "vega": 0.7569, "theta": -0.0606, "rho": -1.1282, "theo": 160.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.399993896484}, {"option": "MSFT270319C00650000", "bid": 10.85, "bid_size": 44.0, "ask": 11.55, "ask_size": 131.0, "iv": 0.326, "open_interest": 805.0, "volume": 151.0, "delta": 0.1857, "gamma": 0.0021, "vega": 1.0346, "theta": -0.0704, "rho": 0.4938, "theo": 11.0975, "change": 4.57, "open": 8.5, "high": 11.54, "low": 8.5, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-08-03T15:40:22", "percent_change": 65.7554, "prev_day_close": 6.95000004768372}, {"option": "MSFT270319P00650000", "bid": 163.45, "bid_size": 11.0, "ask": 166.65, "ask_size": 16.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0026, "vega": 0.6952, "theta": -0.0567, "rho": -1.0563, "theo": 165.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.5, "last_trade_time": "2026-07-15T12:30:54", "percent_change": 0.0, "prev_day_close": 188.224998474121}, {"option": "MSFT270319C00655000", "bid": 10.25, "bid_size": 66.0, "ask": 10.8, "ask_size": 58.0, "iv": 0.3251, "open_interest": 0.0, "volume": 6.0, "delta": 0.1781, "gamma": 0.0021, "vega": 1.0084, "theta": -0.0687, "rho": 0.474, "theo": 10.5358, "change": 4.165, "open": 9.45, "high": 10.79, "low": 9.45, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-08-03T15:37:47", "percent_change": 62.8679, "prev_day_close": 6.625}, {"option": "MSFT270319P00655000", "bid": 168.25, "bid_size": 30.0, "ask": 171.4, "ask_size": 29.0, "iv": 0.3239, "open_interest": 0.0, "volume": 1.0, "delta": -0.8911, "gamma": 0.0025, "vega": 0.6454, "theta": -0.0527, "rho": -1.0488, "theo": 169.9048, "change": -26.14, "open": 166.91, "high": 166.91, "low": 166.91, "tick": "down", "last_trade_price": 166.91, "last_trade_time": "2026-08-03T14:53:15", "percent_change": -13.5405, "prev_day_close": 193.050003051758}, {"option": "MSFT270319C00660000", "bid": 9.65, "bid_size": 66.0, "ask": 10.2, "ask_size": 42.0, "iv": 0.3247, "open_interest": 2670.0, "volume": 496.0, "delta": 0.1708, "gamma": 0.002, "vega": 0.9821, "theta": -0.0669, "rho": 0.4546, "theo": 10.0031, "change": 4.055, "open": 7.2, "high": 10.5, "low": 7.2, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-08-03T15:40:22", "percent_change": 64.6215, "prev_day_close": 6.27500009536743}, {"option": "MSFT270319P00660000", "bid": 172.7, "bid_size": 6.0, "ask": 176.1, "ask_size": 6.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0024, "vega": 0.6212, "theta": -0.0488, "rho": -1.0328, "theo": 174.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-06-23T15:59:08", "percent_change": 0.0, "prev_day_close": 197.924995422363}, {"option": "MSFT270319C00665000", "bid": 9.2, "bid_size": 61.0, "ask": 10.05, "ask_size": 132.0, "iv": 0.3271, "open_interest": 1.0, "volume": 63.0, "delta": 0.1637, "gamma": 0.002, "vega": 0.9559, "theta": -0.0652, "rho": 0.436, "theo": 9.4981, "change": 3.625, "open": 8.4, "high": 9.5, "low": 8.4, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T13:22:11", "percent_change": 61.7021, "prev_day_close": 5.875}, {"option": "MSFT270319P00665000", "bid": 177.4, "bid_size": 7.0, "ask": 180.9, "ask_size": 7.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0023, "vega": 0.5893, "theta": -0.0446, "rho": -0.9947, "theo": 179.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.800003051758}, {"option": "MSFT270319C00670000", "bid": 8.15, "bid_size": 239.0, "ask": 9.4, "ask_size": 84.0, "iv": 0.3233, "open_interest": 14.0, "volume": 81.0, "delta": 0.157, "gamma": 0.0019, "vega": 0.9301, "theta": -0.0635, "rho": 0.4183, "theo": 9.0193, "change": 3.235, "open": 8.05, "high": 8.81, "low": 7.8, "tick": "no_change", "last_trade_price": 8.81, "last_trade_time": "2026-08-03T13:07:57", "percent_change": 58.0269, "prev_day_close": 5.57500004768372}, {"option": "MSFT270319P00670000", "bid": 182.15, "bid_size": 7.0, "ask": 185.45, "ask_size": 7.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0022, "vega": 0.5545, "theta": -0.0403, "rho": -0.9507, "theo": 183.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.724998474121}, {"option": "MSFT270319C00675000", "bid": 8.2, "bid_size": 67.0, "ask": 8.85, "ask_size": 90.0, "iv": 0.3259, "open_interest": 10.0, "volume": 75.0, "delta": 0.1504, "gamma": 0.0019, "vega": 0.905, "theta": -0.0618, "rho": 0.4014, "theo": 8.5651, "change": 3.515, "open": 7.6, "high": 8.74, "low": 7.35, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-08-03T15:35:55", "percent_change": 67.2727, "prev_day_close": 5.22500014305115}, {"option": "MSFT270319P00675000", "bid": 186.9, "bid_size": 3.0, "ask": 190.15, "ask_size": 7.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0021, "vega": 0.5183, "theta": -0.036, "rho": -0.8893, "theo": 188.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.324996948242}, {"option": "MSFT270319C00680000", "bid": 7.85, "bid_size": 34.0, "ask": 8.75, "ask_size": 192.0, "iv": 0.3286, "open_interest": 37.0, "volume": 353.0, "delta": 0.1442, "gamma": 0.0018, "vega": 0.8804, "theta": -0.0601, "rho": 0.3853, "theo": 8.1342, "change": 3.315, "open": 6.0, "high": 8.35, "low": 6.0, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-08-03T15:36:34", "percent_change": 66.6332, "prev_day_close": 4.97500014305115}, {"option": "MSFT270319P00680000", "bid": 191.9, "bid_size": 13.0, "ask": 194.9, "ask_size": 18.0, "iv": 0.3259, "open_interest": 0.0, "volume": 22.0, "delta": -0.9312, "gamma": 0.0021, "vega": 0.4615, "theta": -0.031, "rho": -0.7753, "theo": 193.4286, "change": -24.1, "open": 190.7, "high": 193.3, "low": 190.7, "tick": "up", "last_trade_price": 193.3, "last_trade_time": "2026-08-03T12:39:08", "percent_change": -11.0856, "prev_day_close": 217.400001525879}, {"option": "MSFT270617C00175000", "bid": 314.5, "bid_size": 1.0, "ask": 319.0, "ask_size": 2.0, "iv": 0.5251, "open_interest": 479.0, "volume": 42.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0574, "theta": 0.0, "rho": 1.3262, "theo": 316.5867, "change": 27.45, "open": 319.85, "high": 319.85, "low": 319.65, "tick": "down", "last_trade_price": 319.7, "last_trade_time": "2026-08-03T14:53:43", "percent_change": 9.39264, "prev_day_close": 292.25}, {"option": "MSFT270617P00175000", "bid": 0.23, "bid_size": 80.0, "ask": 0.36, "ask_size": 28.0, "iv": 0.4659, "open_interest": 385.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0596, "theta": -0.004, "rho": -0.02, "theo": 0.3151, "change": -0.055, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T11:54:14", "percent_change": -13.9241, "prev_day_close": 0.395000003278255}, {"option": "MSFT270617C00180000", "bid": 309.5, "bid_size": 2.0, "ask": 314.5, "ask_size": 2.0, "iv": 0.4922, "open_interest": 79.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0635, "theta": 0.0, "rho": 1.3619, "theo": 311.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.1, "last_trade_time": "2026-07-07T10:52:02", "percent_change": 0.0, "prev_day_close": 287.25}, {"option": "MSFT270617P00180000", "bid": 0.3, "bid_size": 13.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.4635, "open_interest": 545.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0667, "theta": -0.0045, "rho": -0.0226, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T11:29:33", "percent_change": 0.0, "prev_day_close": 0.375000004656613}, {"option": "MSFT270617C00185000", "bid": 304.5, "bid_size": 2.0, "ask": 309.5, "ask_size": 2.0, "iv": 0.4879, "open_interest": 53.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0715, "theta": 0.0, "rho": 1.3974, "theo": 307.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.5, "last_trade_time": "2026-07-29T14:30:56", "percent_change": 0.0, "prev_day_close": 282.625}, {"option": "MSFT270617P00185000", "bid": 0.3, "bid_size": 41.0, "ask": 0.64, "ask_size": 67.0, "iv": 0.4689, "open_interest": 106.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.074, "theta": -0.0049, "rho": -0.0256, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-30T15:30:16", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "MSFT270617C00190000", "bid": 300.0, "bid_size": 10.0, "ask": 305.0, "ask_size": 10.0, "iv": 0.483, "open_interest": 26.0, "volume": 3.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0801, "theta": 0.0, "rho": 1.4351, "theo": 302.2581, "change": 21.86, "open": 300.0, "high": 300.05, "low": 299.61, "tick": "down", "last_trade_price": 299.61, "last_trade_time": "2026-08-03T09:33:48", "percent_change": 7.87039, "prev_day_close": 277.75}, {"option": "MSFT270617P00190000", "bid": 0.19, "bid_size": 117.0, "ask": 0.59, "ask_size": 118.0, "iv": 0.4464, "open_interest": 121.0, "volume": 6.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.082, "theta": -0.0054, "rho": -0.0288, "theo": 0.4556, "change": -0.085, "open": 0.56, "high": 0.56, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T14:14:38", "percent_change": -15.8878, "prev_day_close": 0.534999990835786}, {"option": "MSFT270617C00195000", "bid": 295.0, "bid_size": 2.0, "ask": 300.0, "ask_size": 10.0, "iv": 0.4518, "open_interest": 6.0, "volume": 2.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0883, "theta": 0.0, "rho": 1.4699, "theo": 297.4939, "change": 25.65, "open": 299.05, "high": 299.05, "low": 298.95, "tick": "down", "last_trade_price": 298.95, "last_trade_time": "2026-08-03T10:00:27", "percent_change": 9.38529, "prev_day_close": 273.300003051758}, {"option": "MSFT270617P00195000", "bid": 0.38, "bid_size": 40.0, "ask": 0.76, "ask_size": 115.0, "iv": 0.4572, "open_interest": 89.0, "volume": 34.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0909, "theta": -0.006, "rho": -0.0324, "theo": 0.5136, "change": -0.105, "open": 0.48, "high": 0.59, "low": 0.42, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T14:40:19", "percent_change": -17.3554, "prev_day_close": 0.604999989271164}, {"option": "MSFT270617C00200000", "bid": 290.5, "bid_size": 2.0, "ask": 295.5, "ask_size": 10.0, "iv": 0.4717, "open_interest": 140.0, "volume": 2.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0973, "theta": 0.0, "rho": 1.5043, "theo": 292.7356, "change": 25.085, "open": 292.3, "high": 293.51, "low": 292.3, "tick": "up", "last_trade_price": 293.51, "last_trade_time": "2026-08-03T12:57:30", "percent_change": 9.34525, "prev_day_close": 268.425003051758}, {"option": "MSFT270617P00200000", "bid": 0.47, "bid_size": 44.0, "ask": 0.63, "ask_size": 8.0, "iv": 0.4437, "open_interest": 360.0, "volume": 31.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.1008, "theta": -0.0066, "rho": -0.0363, "theo": 0.578, "change": -0.135, "open": 0.59, "high": 0.7, "low": 0.48, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T10:47:57", "percent_change": -19.1489, "prev_day_close": 0.705000013113022}, {"option": "MSFT270617C00210000", "bid": 281.0, "bid_size": 3.0, "ask": 286.0, "ask_size": 10.0, "iv": 0.4593, "open_interest": 40.0, "volume": 52.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.1199, "theta": 0.0, "rho": 1.576, "theo": 283.2416, "change": 25.8, "open": 286.7, "high": 286.7, "low": 284.7, "tick": "down", "last_trade_price": 284.7, "last_trade_time": "2026-08-03T15:37:19", "percent_change": 9.96524, "prev_day_close": 258.899993896484}, {"option": "MSFT270617P00210000", "bid": 0.68, "bid_size": 9.0, "ask": 0.79, "ask_size": 2.0, "iv": 0.4391, "open_interest": 368.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.1223, "theta": -0.0079, "rho": -0.0455, "theo": 0.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-07-31T10:01:11", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "MSFT270617C00220000", "bid": 271.5, "bid_size": 10.0, "ask": 276.5, "ask_size": 10.0, "iv": 0.446, "open_interest": 295.0, "volume": 65.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.1453, "theta": 0.0, "rho": 1.6479, "theo": 273.7814, "change": 27.6, "open": 275.1, "high": 277.25, "low": 275.1, "tick": "down", "last_trade_price": 277.15, "last_trade_time": "2026-08-03T14:53:06", "percent_change": 11.0599, "prev_day_close": 249.549995422363}, {"option": "MSFT270617P00220000", "bid": 0.68, "bid_size": 68.0, "ask": 1.23, "ask_size": 77.0, "iv": 0.434, "open_interest": 222.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.1476, "theta": -0.0094, "rho": -0.0564, "theo": 0.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T10:58:12", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "MSFT270617C00230000", "bid": 262.0, "bid_size": 3.0, "ask": 267.0, "ask_size": 10.0, "iv": 0.4322, "open_interest": 215.0, "volume": 3.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.174, "theta": 0.0, "rho": 1.7157, "theo": 264.3619, "change": 25.975, "open": 264.06, "high": 266.15, "low": 264.06, "tick": "down", "last_trade_price": 266.05, "last_trade_time": "2026-08-03T15:36:57", "percent_change": 10.8195, "prev_day_close": 240.074996948242}, {"option": "MSFT270617P00230000", "bid": 0.91, "bid_size": 66.0, "ask": 1.26, "ask_size": 31.0, "iv": 0.4209, "open_interest": 1919.0, "volume": 2.0, "delta": -0.0151, "gamma": 0.0002, "vega": 0.1767, "theta": -0.0111, "rho": -0.0698, "theo": 1.1382, "change": -0.215, "open": 1.35, "high": 1.35, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T14:44:56", "percent_change": -16.1049, "prev_day_close": 1.33499997854233}, {"option": "MSFT270617C00240000", "bid": 253.0, "bid_size": 10.0, "ask": 257.5, "ask_size": 10.0, "iv": 0.43, "open_interest": 249.0, "volume": 12.0, "delta": 0.9824, "gamma": 0.0002, "vega": 0.2069, "theta": 0.0, "rho": 1.8925, "theo": 254.9905, "change": 27.975, "open": 256.35, "high": 258.2, "low": 256.2, "tick": "up", "last_trade_price": 258.2, "last_trade_time": "2026-08-03T14:53:09", "percent_change": 12.1512, "prev_day_close": 230.225006103516}, {"option": "MSFT270617P00240000", "bid": 1.32, "bid_size": 52.0, "ask": 1.54, "ask_size": 25.0, "iv": 0.419, "open_interest": 1975.0, "volume": 7.0, "delta": -0.0184, "gamma": 0.0002, "vega": 0.2087, "theta": -0.0129, "rho": -0.0849, "theo": 1.4023, "change": -0.33, "open": 1.65, "high": 1.65, "low": 1.34, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T14:44:56", "percent_change": -19.6429, "prev_day_close": 1.67999994754791}, {"option": "MSFT270617C00250000", "bid": 243.5, "bid_size": 10.0, "ask": 248.5, "ask_size": 10.0, "iv": 0.4216, "open_interest": 337.0, "volume": 8.0, "delta": 0.9784, "gamma": 0.0003, "vega": 0.2436, "theta": 0.0, "rho": 2.0174, "theo": 245.6976, "change": 26.4, "open": 243.0, "high": 248.5, "low": 243.0, "tick": "down", "last_trade_price": 247.45, "last_trade_time": "2026-08-03T15:36:40", "percent_change": 11.943, "prev_day_close": 221.049995422363}, {"option": "MSFT270617P00250000", "bid": 1.64, "bid_size": 51.0, "ask": 1.87, "ask_size": 18.0, "iv": 0.4126, "open_interest": 1350.0, "volume": 12.0, "delta": -0.0224, "gamma": 0.0003, "vega": 0.2466, "theta": -0.015, "rho": -0.1031, "theo": 1.7236, "change": -0.33, "open": 1.96, "high": 1.96, "low": 1.7, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-08-03T15:21:37", "percent_change": -15.942, "prev_day_close": 2.06999999284744}, {"option": "MSFT270617C00260000", "bid": 235.05, "bid_size": 62.0, "ask": 238.8, "ask_size": 39.0, "iv": 0.421, "open_interest": 188.0, "volume": 18.0, "delta": 0.9739, "gamma": 0.0003, "vega": 0.2846, "theta": 0.0, "rho": 2.0798, "theo": 236.4713, "change": 27.525, "open": 237.8, "high": 239.85, "low": 234.0, "tick": "down", "last_trade_price": 239.6, "last_trade_time": "2026-08-03T14:52:15", "percent_change": 12.9789, "prev_day_close": 212.074996948242}, {"option": "MSFT270617P00260000", "bid": 2.08, "bid_size": 13.0, "ask": 2.3, "ask_size": 70.0, "iv": 0.4083, "open_interest": 847.0, "volume": 468.0, "delta": -0.027, "gamma": 0.0003, "vega": 0.2872, "theta": -0.0174, "rho": -0.1241, "theo": 2.1059, "change": -0.34, "open": 2.1, "high": 2.2, "low": 2.07, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:08:05", "percent_change": -13.3858, "prev_day_close": 2.53999996185303}, {"option": "MSFT270617C00270000", "bid": 226.0, "bid_size": 62.0, "ask": 229.5, "ask_size": 68.0, "iv": 0.4128, "open_interest": 238.0, "volume": 16.0, "delta": 0.9687, "gamma": 0.0004, "vega": 0.3298, "theta": 0.0, "rho": 2.1383, "theo": 227.3128, "change": 26.025, "open": 229.0, "high": 230.97, "low": 229.0, "tick": "down", "last_trade_price": 229.1, "last_trade_time": "2026-08-03T15:36:40", "percent_change": 12.8155, "prev_day_close": 203.074996948242}, {"option": "MSFT270617P00270000", "bid": 2.49, "bid_size": 44.0, "ask": 2.73, "ask_size": 26.0, "iv": 0.4013, "open_interest": 1196.0, "volume": 14.0, "delta": -0.0323, "gamma": 0.0004, "vega": 0.334, "theta": -0.0199, "rho": -0.1484, "theo": 2.5567, "change": -0.615, "open": 2.67, "high": 2.67, "low": 2.44, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-03T14:49:14", "percent_change": -19.68, "prev_day_close": 3.125}, {"option": "MSFT270617C00280000", "bid": 217.0, "bid_size": 46.0, "ask": 220.5, "ask_size": 103.0, "iv": 0.4078, "open_interest": 1709.0, "volume": 55.0, "delta": 0.9626, "gamma": 0.0005, "vega": 0.3802, "theta": 0.0, "rho": 2.1923, "theo": 218.2315, "change": 25.57, "open": 219.55, "high": 220.0, "low": 215.05, "tick": "up", "last_trade_price": 219.42, "last_trade_time": "2026-08-03T15:17:44", "percent_change": 13.1906, "prev_day_close": 193.849998474121}, {"option": "MSFT270617P00280000", "bid": 3.0, "bid_size": 33.0, "ask": 3.25, "ask_size": 32.0, "iv": 0.3953, "open_interest": 1314.0, "volume": 6.0, "delta": -0.0385, "gamma": 0.0005, "vega": 0.3836, "theta": -0.0227, "rho": -0.1766, "theo": 3.0877, "change": -0.665, "open": 3.33, "high": 3.33, "low": 2.99, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-08-03T11:21:36", "percent_change": -17.6159, "prev_day_close": 3.77500009536743}, {"option": "MSFT270617C00290000", "bid": 208.0, "bid_size": 46.0, "ask": 211.5, "ask_size": 91.0, "iv": 0.401, "open_interest": 731.0, "volume": 3.0, "delta": 0.9557, "gamma": 0.0005, "vega": 0.4342, "theta": 0.0, "rho": 2.2423, "theo": 209.2379, "change": 27.05, "open": 210.35, "high": 212.1, "low": 210.35, "tick": "up", "last_trade_price": 212.1, "last_trade_time": "2026-08-03T14:55:00", "percent_change": 14.6177, "prev_day_close": 185.049995422363}, {"option": "MSFT270617P00290000", "bid": 3.55, "bid_size": 29.0, "ask": 4.4, "ask_size": 134.0, "iv": 0.3954, "open_interest": 2769.0, "volume": 4.0, "delta": -0.0455, "gamma": 0.0006, "vega": 0.4395, "theta": -0.0257, "rho": -0.2083, "theo": 3.7057, "change": -0.84, "open": 3.33, "high": 3.71, "low": 3.33, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-08-03T10:39:57", "percent_change": -18.4615, "prev_day_close": 4.54999995231628}, {"option": "MSFT270617C00300000", "bid": 199.35, "bid_size": 66.0, "ask": 202.0, "ask_size": 13.0, "iv": 0.3912, "open_interest": 815.0, "volume": 176.0, "delta": 0.9479, "gamma": 0.0006, "vega": 0.4935, "theta": -0.0008, "rho": 2.2873, "theo": 200.3418, "change": 24.625, "open": 195.0, "high": 203.14, "low": 195.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 13.9617, "prev_day_close": 176.375}, {"option": "MSFT270617P00300000", "bid": 4.35, "bid_size": 13.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.3854, "open_interest": 7193.0, "volume": 98.0, "delta": -0.0535, "gamma": 0.0006, "vega": 0.4994, "theta": -0.0289, "rho": -0.2454, "theo": 4.4263, "change": -1.1, "open": 4.45, "high": 4.75, "low": 4.26, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:17:12", "percent_change": -20.1835, "prev_day_close": 5.45000004768372}, {"option": "MSFT270617C00310000", "bid": 190.1, "bid_size": 190.0, "ask": 193.75, "ask_size": 188.0, "iv": 0.3865, "open_interest": 744.0, "volume": 11.0, "delta": 0.9391, "gamma": 0.0007, "vega": 0.5566, "theta": -0.0054, "rho": 2.327, "theo": 191.5562, "change": 25.615, "open": 190.0, "high": 193.65, "low": 190.0, "tick": "down", "last_trade_price": 193.39, "last_trade_time": "2026-08-03T15:43:25", "percent_change": 15.2675, "prev_day_close": 167.775001525879}, {"option": "MSFT270617P00310000", "bid": 5.15, "bid_size": 13.0, "ask": 5.45, "ask_size": 31.0, "iv": 0.3806, "open_interest": 1734.0, "volume": 24.0, "delta": -0.0625, "gamma": 0.0007, "vega": 0.563, "theta": -0.0323, "rho": -0.2853, "theo": 5.2574, "change": -1.33, "open": 5.07, "high": 5.2, "low": 5.05, "tick": "no_change", "last_trade_price": 5.17, "last_trade_time": "2026-08-03T15:31:40", "percent_change": -20.4615, "prev_day_close": 6.5}, {"option": "MSFT270617C00320000", "bid": 181.7, "bid_size": 66.0, "ask": 185.0, "ask_size": 75.0, "iv": 0.3829, "open_interest": 385.0, "volume": 20.0, "delta": 0.9293, "gamma": 0.0008, "vega": 0.6235, "theta": -0.0102, "rho": 2.3615, "theo": 182.892, "change": 25.85, "open": 171.75, "high": 185.0, "low": 171.75, "tick": "no_change", "last_trade_price": 185.0, "last_trade_time": "2026-08-03T15:18:22", "percent_change": 16.2425, "prev_day_close": 159.150001525879}, {"option": "MSFT270617P00320000", "bid": 6.05, "bid_size": 76.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.3757, "open_interest": 2681.0, "volume": 71.0, "delta": -0.0726, "gamma": 0.0008, "vega": 0.6326, "theta": -0.0359, "rho": -0.3309, "theo": 6.2145, "change": -1.605, "open": 6.5, "high": 6.65, "low": 6.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-08-03T15:08:05", "percent_change": -20.6431, "prev_day_close": 7.77500009536743}, {"option": "MSFT270617C00330000", "bid": 173.15, "bid_size": 88.0, "ask": 176.25, "ask_size": 129.0, "iv": 0.3764, "open_interest": 955.0, "volume": 203.0, "delta": 0.9183, "gamma": 0.0009, "vega": 0.6948, "theta": -0.0152, "rho": 2.3893, "theo": 174.3632, "change": 25.0, "open": 165.0, "high": 177.0, "low": 164.0, "tick": "down", "last_trade_price": 176.1, "last_trade_time": "2026-08-03T15:40:52", "percent_change": 16.5453, "prev_day_close": 151.099998474121}, {"option": "MSFT270617P00330000", "bid": 7.15, "bid_size": 55.0, "ask": 7.55, "ask_size": 61.0, "iv": 0.372, "open_interest": 3265.0, "volume": 34.0, "delta": -0.0838, "gamma": 0.0009, "vega": 0.7027, "theta": -0.0396, "rho": -0.3808, "theo": 7.3106, "change": -1.7, "open": 7.39, "high": 7.67, "low": 7.11, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:47:09", "percent_change": -18.7845, "prev_day_close": 9.05000019073486}, {"option": "MSFT270617C00340000", "bid": 165.05, "bid_size": 38.0, "ask": 168.4, "ask_size": 126.0, "iv": 0.3773, "open_interest": 1532.0, "volume": 120.0, "delta": 0.9062, "gamma": 0.001, "vega": 0.7681, "theta": -0.0203, "rho": 2.4119, "theo": 165.9829, "change": 24.675, "open": 157.2, "high": 167.73, "low": 157.2, "tick": "down", "last_trade_price": 167.3, "last_trade_time": "2026-08-03T15:14:43", "percent_change": 17.3006, "prev_day_close": 142.625}, {"option": "MSFT270617P00340000", "bid": 8.4, "bid_size": 29.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.3682, "open_interest": 3623.0, "volume": 9.0, "delta": -0.0962, "gamma": 0.001, "vega": 0.779, "theta": -0.0435, "rho": -0.4356, "theo": 8.558, "change": -2.3, "open": 9.2, "high": 9.25, "low": 8.35, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T14:39:08", "percent_change": -21.5962, "prev_day_close": 10.6499996185303}, {"option": "MSFT270617C00350000", "bid": 156.75, "bid_size": 92.0, "ask": 159.3, "ask_size": 24.0, "iv": 0.3671, "open_interest": 2349.0, "volume": 123.0, "delta": 0.8929, "gamma": 0.0011, "vega": 0.8453, "theta": -0.0254, "rho": 2.427, "theo": 157.7639, "change": 23.125, "open": 144.65, "high": 160.75, "low": 142.45, "tick": "down", "last_trade_price": 158.3, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 17.1075, "prev_day_close": 135.175003051758}, {"option": "MSFT270617P00350000", "bid": 9.6, "bid_size": 111.0, "ask": 10.25, "ask_size": 39.0, "iv": 0.3634, "open_interest": 5497.0, "volume": 407.0, "delta": -0.1099, "gamma": 0.0012, "vega": 0.8555, "theta": -0.0475, "rho": -0.4961, "theo": 9.975, "change": -2.2, "open": 10.8, "high": 10.8, "low": 9.58, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -17.8138, "prev_day_close": 12.3499999046326}, {"option": "MSFT270617C00360000", "bid": 148.55, "bid_size": 74.0, "ask": 151.6, "ask_size": 161.0, "iv": 0.3645, "open_interest": 1402.0, "volume": 19.0, "delta": 0.8784, "gamma": 0.0012, "vega": 0.9235, "theta": -0.0306, "rho": 2.4358, "theo": 149.722, "change": 23.42, "open": 139.0, "high": 153.0, "low": 139.0, "tick": "no_change", "last_trade_price": 151.02, "last_trade_time": "2026-08-03T15:10:37", "percent_change": 18.3542, "prev_day_close": 127.599998474121}, {"option": "MSFT270617P00360000", "bid": 11.25, "bid_size": 55.0, "ask": 11.85, "ask_size": 34.0, "iv": 0.3604, "open_interest": 2874.0, "volume": 38.0, "delta": -0.1249, "gamma": 0.0013, "vega": 0.9361, "theta": -0.0516, "rho": -0.562, "theo": 11.5695, "change": -3.075, "open": 12.0, "high": 12.0, "low": 11.01, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T15:05:48", "percent_change": -21.1704, "prev_day_close": 14.5250000953674}, {"option": "MSFT270617C00370000", "bid": 140.85, "bid_size": 90.0, "ask": 144.0, "ask_size": 232.0, "iv": 0.3631, "open_interest": 1127.0, "volume": 192.0, "delta": 0.8627, "gamma": 0.0014, "vega": 1.0031, "theta": -0.0358, "rho": 2.438, "theo": 141.8681, "change": 23.515, "open": 135.0, "high": 145.0, "low": 135.0, "tick": "down", "last_trade_price": 143.44, "last_trade_time": "2026-08-03T15:09:15", "percent_change": 19.6081, "prev_day_close": 119.925003051758}, {"option": "MSFT270617P00370000", "bid": 12.6, "bid_size": 182.0, "ask": 13.75, "ask_size": 45.0, "iv": 0.3556, "open_interest": 3174.0, "volume": 269.0, "delta": -0.1411, "gamma": 0.0014, "vega": 1.0182, "theta": -0.0556, "rho": -0.6337, "theo": 13.3632, "change": -3.25, "open": 13.75, "high": 13.99, "low": 12.9, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T15:44:22", "percent_change": -19.6375, "prev_day_close": 16.5500001907349}, {"option": "MSFT270617C00380000", "bid": 132.5, "bid_size": 163.0, "ask": 136.0, "ask_size": 69.0, "iv": 0.3549, "open_interest": 1720.0, "volume": 98.0, "delta": 0.8457, "gamma": 0.0015, "vega": 1.0837, "theta": -0.041, "rho": 2.4322, "theo": 134.2179, "change": 22.9, "open": 125.67, "high": 137.0, "low": 125.67, "tick": "no_change", "last_trade_price": 135.6, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 20.3194, "prev_day_close": 112.700000762939}, {"option": "MSFT270617P00380000", "bid": 14.4, "bid_size": 154.0, "ask": 16.55, "ask_size": 148.0, "iv": 0.3556, "open_interest": 6272.0, "volume": 106.0, "delta": -0.1587, "gamma": 0.0015, "vega": 1.0977, "theta": -0.0597, "rho": -0.7053, "theo": 15.3654, "change": -3.7, "open": 16.5, "high": 16.5, "low": 14.9, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T15:11:47", "percent_change": -19.1214, "prev_day_close": 19.3499994277954}, {"option": "MSFT270617C00390000", "bid": 125.5, "bid_size": 67.0, "ask": 128.6, "ask_size": 108.0, "iv": 0.3542, "open_interest": 2688.0, "volume": 125.0, "delta": 0.8276, "gamma": 0.0016, "vega": 1.1625, "theta": -0.0461, "rho": 2.4209, "theo": 126.7826, "change": 21.905, "open": 117.19, "high": 130.0, "low": 117.19, "tick": "down", "last_trade_price": 127.33, "last_trade_time": "2026-08-03T15:54:28", "percent_change": 20.7778, "prev_day_close": 105.424999237061}, {"option": "MSFT270617P00390000", "bid": 16.8, "bid_size": 130.0, "ask": 18.95, "ask_size": 142.0, "iv": 0.3543, "open_interest": 2695.0, "volume": 83.0, "delta": -0.1775, "gamma": 0.0017, "vega": 1.179, "theta": -0.0637, "rho": -0.7856, "theo": 17.5918, "change": -4.09, "open": 18.0, "high": 18.09, "low": 17.0, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-08-03T15:57:53", "percent_change": -18.7185, "prev_day_close": 21.8499994277954}, {"option": "MSFT270617C00400000", "bid": 118.4, "bid_size": 75.0, "ask": 121.25, "ask_size": 87.0, "iv": 0.3514, "open_interest": 6393.0, "volume": 470.0, "delta": 0.8084, "gamma": 0.0017, "vega": 1.2413, "theta": -0.051, "rho": 2.4013, "theo": 119.5729, "change": 22.55, "open": 109.3, "high": 122.7, "low": 109.1, "tick": "down", "last_trade_price": 121.35, "last_trade_time": "2026-08-03T15:40:42", "percent_change": 22.8239, "prev_day_close": 98.7999992370606}, {"option": "MSFT270617P00400000", "bid": 19.8, "bid_size": 13.0, "ask": 20.5, "ask_size": 36.0, "iv": 0.3501, "open_interest": 3997.0, "volume": 156.0, "delta": -0.1975, "gamma": 0.0018, "vega": 1.2561, "theta": -0.0676, "rho": -0.869, "theo": 20.0562, "change": -4.59, "open": 22.5, "high": 22.5, "low": 19.5, "tick": "up", "last_trade_price": 20.01, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -18.6585, "prev_day_close": 24.6000003814697}, {"option": "MSFT270617C00410000", "bid": 111.0, "bid_size": 171.0, "ask": 114.2, "ask_size": 88.0, "iv": 0.347, "open_interest": 1109.0, "volume": 110.0, "delta": 0.788, "gamma": 0.0018, "vega": 1.3169, "theta": -0.0558, "rho": 2.3756, "theo": 112.6019, "change": 22.04, "open": 102.65, "high": 114.59, "low": 102.65, "tick": "down", "last_trade_price": 113.89, "last_trade_time": "2026-08-03T15:44:03", "percent_change": 23.9956, "prev_day_close": 91.8499984741211}, {"option": "MSFT270617P00410000", "bid": 22.35, "bid_size": 45.0, "ask": 23.15, "ask_size": 29.0, "iv": 0.3469, "open_interest": 1530.0, "volume": 161.0, "delta": -0.2187, "gamma": 0.0019, "vega": 1.3349, "theta": -0.0713, "rho": -0.9535, "theo": 22.7624, "change": -5.55, "open": 24.26, "high": 24.26, "low": 22.2, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-08-03T14:30:16", "percent_change": -19.8925, "prev_day_close": 27.8999996185303}, {"option": "MSFT270617C00420000", "bid": 104.85, "bid_size": 78.0, "ask": 107.2, "ask_size": 51.0, "iv": 0.3459, "open_interest": 2712.0, "volume": 364.0, "delta": 0.7667, "gamma": 0.002, "vega": 1.3893, "theta": -0.0603, "rho": 2.344, "theo": 105.8747, "change": 19.7, "open": 96.0, "high": 108.85, "low": 96.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 22.8273, "prev_day_close": 86.2999992370606}, {"option": "MSFT270617P00420000", "bid": 25.1, "bid_size": 83.0, "ask": 26.15, "ask_size": 37.0, "iv": 0.344, "open_interest": 1938.0, "volume": 43.0, "delta": -0.2411, "gamma": 0.002, "vega": 1.4081, "theta": -0.0749, "rho": -1.049, "theo": 25.7319, "change": -5.25, "open": 26.96, "high": 26.96, "low": 24.63, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-03T15:26:03", "percent_change": -16.9082, "prev_day_close": 31.0500001907349}, {"option": "MSFT270617C00430000", "bid": 98.35, "bid_size": 67.0, "ask": 101.15, "ask_size": 134.0, "iv": 0.3452, "open_interest": 3076.0, "volume": 325.0, "delta": 0.7445, "gamma": 0.0021, "vega": 1.4584, "theta": -0.0646, "rho": 2.3046, "theo": 99.402, "change": 19.575, "open": 89.8, "high": 102.2, "low": 88.35, "tick": "down", "last_trade_price": 100.35, "last_trade_time": "2026-08-03T15:50:03", "percent_change": 24.234, "prev_day_close": 80.7750015258789}, {"option": "MSFT270617P00430000", "bid": 27.7, "bid_size": 144.0, "ask": 29.5, "ask_size": 97.0, "iv": 0.3403, "open_interest": 2552.0, "volume": 42.0, "delta": -0.2644, "gamma": 0.0022, "vega": 1.4747, "theta": -0.0782, "rho": -1.1374, "theo": 28.9643, "change": -6.825, "open": 28.3, "high": 29.2, "low": 28.21, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T15:46:54", "percent_change": -19.3754, "prev_day_close": 35.2250003814697}, {"option": "MSFT270617C00440000", "bid": 92.2, "bid_size": 72.0, "ask": 95.0, "ask_size": 185.0, "iv": 0.3437, "open_interest": 1953.0, "volume": 93.0, "delta": 0.7214, "gamma": 0.0022, "vega": 1.5217, "theta": -0.0685, "rho": 2.2616, "theo": 93.1883, "change": 19.325, "open": 83.97, "high": 95.93, "low": 83.97, "tick": "down", "last_trade_price": 93.9, "last_trade_time": "2026-08-03T15:49:27", "percent_change": 25.9135, "prev_day_close": 74.5750007629394}, {"option": "MSFT270617P00440000", "bid": 31.15, "bid_size": 119.0, "ask": 33.85, "ask_size": 113.0, "iv": 0.3411, "open_interest": 1414.0, "volume": 125.0, "delta": -0.2887, "gamma": 0.0023, "vega": 1.5375, "theta": -0.0812, "rho": -1.2313, "theo": 32.4726, "change": -7.045, "open": 33.36, "high": 33.95, "low": 31.9, "tick": "up", "last_trade_price": 32.28, "last_trade_time": "2026-08-03T15:47:35", "percent_change": -17.9148, "prev_day_close": 39.3250007629394}, {"option": "MSFT270617C00450000", "bid": 86.25, "bid_size": 97.0, "ask": 88.75, "ask_size": 175.0, "iv": 0.3409, "open_interest": 4286.0, "volume": 474.0, "delta": 0.6977, "gamma": 0.0023, "vega": 1.5803, "theta": -0.0721, "rho": 2.2118, "theo": 87.2361, "change": 17.925, "open": 78.05, "high": 90.0, "low": 77.15, "tick": "no_change", "last_trade_price": 87.0, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 25.9501, "prev_day_close": 69.0750007629394}, {"option": "MSFT270617P00450000", "bid": 35.05, "bid_size": 121.0, "ask": 37.2, "ask_size": 92.0, "iv": 0.3384, "open_interest": 1380.0, "volume": 194.0, "delta": -0.3138, "gamma": 0.0024, "vega": 1.5943, "theta": -0.084, "rho": -1.3252, "theo": 36.2609, "change": -7.83, "open": 39.7, "high": 39.7, "low": 35.2, "tick": "up", "last_trade_price": 35.62, "last_trade_time": "2026-08-03T15:46:54", "percent_change": -18.0207, "prev_day_close": 43.4499988555908}, {"option": "MSFT270617C00460000", "bid": 80.15, "bid_size": 75.0, "ask": 82.9, "ask_size": 73.0, "iv": 0.3375, "open_interest": 1222.0, "volume": 165.0, "delta": 0.6735, "gamma": 0.0024, "vega": 1.6326, "theta": -0.0754, "rho": 2.1572, "theo": 81.5516, "change": 18.55, "open": 74.0, "high": 83.81, "low": 73.61, "tick": "down", "last_trade_price": 82.3, "last_trade_time": "2026-08-03T15:43:33", "percent_change": 29.098, "prev_day_close": 63.7499980926514}, {"option": "MSFT270617P00460000", "bid": 39.3, "bid_size": 113.0, "ask": 41.65, "ask_size": 130.0, "iv": 0.3386, "open_interest": 859.0, "volume": 98.0, "delta": -0.3397, "gamma": 0.0025, "vega": 1.6449, "theta": -0.0864, "rho": -1.4104, "theo": 40.3254, "change": -8.225, "open": 43.3, "high": 43.3, "low": 39.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-08-03T15:42:17", "percent_change": -17.1622, "prev_day_close": 47.9250011444092}, {"option": "MSFT270617C00470000", "bid": 75.15, "bid_size": 83.0, "ask": 77.85, "ask_size": 149.0, "iv": 0.3384, "open_interest": 2214.0, "volume": 124.0, "delta": 0.6487, "gamma": 0.0024, "vega": 1.678, "theta": -0.0782, "rho": 2.1, "theo": 76.1318, "change": 16.675, "open": 69.0, "high": 78.0, "low": 69.0, "tick": "no_change", "last_trade_price": 76.1, "last_trade_time": "2026-08-03T15:56:23", "percent_change": 28.0606, "prev_day_close": 59.4250011444092}, {"option": "MSFT270617P00470000", "bid": 43.0, "bid_size": 133.0, "ask": 45.25, "ask_size": 95.0, "iv": 0.3329, "open_interest": 675.0, "volume": 70.0, "delta": -0.3661, "gamma": 0.0026, "vega": 1.6877, "theta": -0.0884, "rho": -1.508, "theo": 44.6803, "change": -9.425, "open": 44.93, "high": 44.93, "low": 43.7, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-08-03T15:41:39", "percent_change": -17.6581, "prev_day_close": 53.375}, {"option": "MSFT270617C00480000", "bid": 69.4, "bid_size": 116.0, "ask": 72.1, "ask_size": 61.0, "iv": 0.3336, "open_interest": 3153.0, "volume": 346.0, "delta": 0.6237, "gamma": 0.0025, "vega": 1.717, "theta": -0.0807, "rho": 2.0367, "theo": 70.9781, "change": 16.1, "open": 63.47, "high": 73.33, "low": 63.47, "tick": "down", "last_trade_price": 70.85, "last_trade_time": "2026-08-03T15:57:49", "percent_change": 29.4064, "prev_day_close": 54.75}, {"option": "MSFT270617P00480000", "bid": 47.85, "bid_size": 149.0, "ask": 50.6, "ask_size": 100.0, "iv": 0.3343, "open_interest": 1249.0, "volume": 159.0, "delta": -0.393, "gamma": 0.0027, "vega": 1.7219, "theta": -0.0901, "rho": -1.5924, "theo": 49.3196, "change": -10.07, "open": 49.9, "high": 51.65, "low": 48.0, "tick": "down", "last_trade_price": 48.53, "last_trade_time": "2026-08-03T15:41:39", "percent_change": -17.1843, "prev_day_close": 58.6000003814697}, {"option": "MSFT270617C00490000", "bid": 64.5, "bid_size": 74.0, "ask": 67.5, "ask_size": 65.0, "iv": 0.3332, "open_interest": 2449.0, "volume": 417.0, "delta": 0.5985, "gamma": 0.0026, "vega": 1.7486, "theta": -0.0828, "rho": 1.9719, "theo": 66.09, "change": 14.87, "open": 58.8, "high": 68.76, "low": 58.8, "tick": "down", "last_trade_price": 65.47, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 29.3874, "prev_day_close": 50.6000003814697}, {"option": "MSFT270617P00490000", "bid": 53.15, "bid_size": 114.0, "ask": 54.8, "ask_size": 34.0, "iv": 0.3321, "open_interest": 239.0, "volume": 234.0, "delta": -0.4203, "gamma": 0.0028, "vega": 1.7488, "theta": -0.0914, "rho": -1.6841, "theo": 54.2442, "change": -10.635, "open": 53.62, "high": 54.75, "low": 52.4, "tick": "up", "last_trade_price": 53.84, "last_trade_time": "2026-08-03T15:57:53", "percent_change": -16.4948, "prev_day_close": 64.4749984741211}, {"option": "MSFT270617C00500000", "bid": 60.5, "bid_size": 58.0, "ask": 62.05, "ask_size": 36.0, "iv": 0.3315, "open_interest": 8501.0, "volume": 1938.0, "delta": 0.5732, "gamma": 0.0026, "vega": 1.773, "theta": -0.0844, "rho": 1.9048, "theo": 61.4605, "change": 14.725, "open": 54.25, "high": 63.9, "low": 53.25, "tick": "down", "last_trade_price": 61.45, "last_trade_time": "2026-08-03T15:57:59", "percent_change": 31.5142, "prev_day_close": 46.7250003814697}, {"option": "MSFT270617P00500000", "bid": 57.6, "bid_size": 136.0, "ask": 60.65, "ask_size": 47.0, "iv": 0.3307, "open_interest": 813.0, "volume": 71.0, "delta": -0.4478, "gamma": 0.0028, "vega": 1.7664, "theta": -0.0923, "rho": -1.7576, "theo": 59.4537, "change": -12.6, "open": 59.85, "high": 59.95, "low": 57.54, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-08-03T14:46:48", "percent_change": -17.8723, "prev_day_close": 70.5}, {"option": "MSFT270617C00505000", "bid": 57.75, "bid_size": 86.0, "ask": 60.15, "ask_size": 45.0, "iv": 0.3304, "open_interest": 2072.0, "volume": 38.0, "delta": 0.5606, "gamma": 0.0026, "vega": 1.7825, "theta": -0.0851, "rho": 1.8694, "theo": 59.2426, "change": 15.025, "open": 53.15, "high": 60.77, "low": 53.15, "tick": "down", "last_trade_price": 60.2, "last_trade_time": "2026-08-03T15:12:31", "percent_change": 33.2595, "prev_day_close": 45.1749992370606}, {"option": "MSFT270617P00505000", "bid": 60.65, "bid_size": 80.0, "ask": 62.9, "ask_size": 53.0, "iv": 0.3298, "open_interest": 590.0, "volume": 32.0, "delta": -0.4616, "gamma": 0.0028, "vega": 1.7726, "theta": -0.0926, "rho": -1.7918, "theo": 62.1635, "change": -12.275, "open": 62.55, "high": 62.55, "low": 61.45, "tick": "no_change", "last_trade_price": 61.45, "last_trade_time": "2026-08-03T14:14:08", "percent_change": -16.6497, "prev_day_close": 73.7249984741211}, {"option": "MSFT270617C00510000", "bid": 55.85, "bid_size": 77.0, "ask": 58.4, "ask_size": 166.0, "iv": 0.3317, "open_interest": 2458.0, "volume": 114.0, "delta": 0.548, "gamma": 0.0026, "vega": 1.7901, "theta": -0.0856, "rho": 1.8337, "theo": 57.0891, "change": 15.675, "open": 51.13, "high": 58.5, "low": 51.13, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-08-03T14:26:27", "percent_change": 36.6024, "prev_day_close": 42.8250007629394}, {"option": "MSFT270617P00510000", "bid": 63.1, "bid_size": 144.0, "ask": 66.2, "ask_size": 116.0, "iv": 0.3299, "open_interest": 642.0, "volume": 31.0, "delta": -0.4754, "gamma": 0.0029, "vega": 1.7756, "theta": -0.0929, "rho": -1.8252, "theo": 64.9396, "change": -13.125, "open": 63.0, "high": 66.1, "low": 63.0, "tick": "no_change", "last_trade_price": 63.65, "last_trade_time": "2026-08-03T14:43:47", "percent_change": -17.0954, "prev_day_close": 76.7750015258789}, {"option": "MSFT270617C00515000", "bid": 54.0, "bid_size": 100.0, "ask": 55.85, "ask_size": 44.0, "iv": 0.3306, "open_interest": 2013.0, "volume": 72.0, "delta": 0.5354, "gamma": 0.0026, "vega": 1.796, "theta": -0.0861, "rho": 1.7983, "theo": 54.9987, "change": 15.045, "open": 52.48, "high": 57.0, "low": 52.0, "tick": "down", "last_trade_price": 56.22, "last_trade_time": "2026-08-03T15:42:44", "percent_change": 36.5392, "prev_day_close": 41.1749992370606}, {"option": "MSFT270617P00515000", "bid": 66.3, "bid_size": 97.0, "ask": 68.4, "ask_size": 40.0, "iv": 0.3286, "open_interest": 207.0, "volume": 5.0, "delta": -0.4893, "gamma": 0.0029, "vega": 1.7762, "theta": -0.093, "rho": -1.8694, "theo": 67.7905, "change": -13.075, "open": 68.85, "high": 68.85, "low": 66.8, "tick": "down", "last_trade_price": 66.8, "last_trade_time": "2026-08-03T15:24:06", "percent_change": -16.3693, "prev_day_close": 79.875}, {"option": "MSFT270617C00520000", "bid": 51.95, "bid_size": 77.0, "ask": 53.25, "ask_size": 16.0, "iv": 0.3287, "open_interest": 2332.0, "volume": 128.0, "delta": 0.5229, "gamma": 0.0027, "vega": 1.8002, "theta": -0.0864, "rho": 1.7633, "theo": 52.9698, "change": 14.055, "open": 47.05, "high": 55.0, "low": 47.05, "tick": "down", "last_trade_price": 53.73, "last_trade_time": "2026-08-03T15:46:53", "percent_change": 35.4253, "prev_day_close": 39.6749992370606}, {"option": "MSFT270617P00520000", "bid": 68.75, "bid_size": 93.0, "ask": 71.2, "ask_size": 13.0, "iv": 0.3264, "open_interest": 550.0, "volume": 61.0, "delta": -0.5031, "gamma": 0.0029, "vega": 1.7762, "theta": -0.0931, "rho": -1.8955, "theo": 70.7084, "change": -13.545, "open": 71.05, "high": 71.05, "low": 69.65, "tick": "no_change", "last_trade_price": 70.13, "last_trade_time": "2026-08-03T15:39:08", "percent_change": -16.1876, "prev_day_close": 83.6749992370606}, {"option": "MSFT270617C00525000", "bid": 50.3, "bid_size": 33.0, "ask": 52.3, "ask_size": 111.0, "iv": 0.3318, "open_interest": 583.0, "volume": 101.0, "delta": 0.5105, "gamma": 0.0027, "vega": 1.8026, "theta": -0.0867, "rho": 1.7277, "theo": 51.0016, "change": 13.3, "open": 48.0, "high": 51.66, "low": 47.05, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 35.2785, "prev_day_close": 37.7000007629394}, {"option": "MSFT270617P00525000", "bid": 71.8, "bid_size": 60.0, "ask": 75.0, "ask_size": 51.0, "iv": 0.3285, "open_interest": 129.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0029, "vega": 1.7726, "theta": -0.0931, "rho": -1.9256, "theo": 73.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.05, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "MSFT270617C00530000", "bid": 47.9, "bid_size": 36.0, "ask": 50.3, "ask_size": 96.0, "iv": 0.3298, "open_interest": 809.0, "volume": 59.0, "delta": 0.4981, "gamma": 0.0027, "vega": 1.8032, "theta": -0.0869, "rho": 1.6912, "theo": 49.0939, "change": 13.49, "open": 41.7, "high": 50.14, "low": 41.7, "tick": "up", "last_trade_price": 50.14, "last_trade_time": "2026-08-03T15:43:45", "percent_change": 36.8076, "prev_day_close": 36.6499996185303}, {"option": "MSFT270617P00530000", "bid": 75.1, "bid_size": 78.0, "ask": 78.15, "ask_size": 93.0, "iv": 0.329, "open_interest": 475.0, "volume": 1.0, "delta": -0.5306, "gamma": 0.003, "vega": 1.7669, "theta": -0.093, "rho": -1.9594, "theo": 76.7498, "change": -13.05, "open": 76.5, "high": 76.5, "low": 76.5, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-08-03T15:41:06", "percent_change": -14.5729, "prev_day_close": 89.5499992370606}, {"option": "MSFT270617C00535000", "bid": 46.4, "bid_size": 41.0, "ask": 48.45, "ask_size": 145.0, "iv": 0.3303, "open_interest": 785.0, "volume": 73.0, "delta": 0.4858, "gamma": 0.0027, "vega": 1.802, "theta": -0.087, "rho": 1.6542, "theo": 47.2464, "change": 13.66, "open": 46.84, "high": 48.71, "low": 44.35, "tick": "up", "last_trade_price": 48.71, "last_trade_time": "2026-08-03T15:27:55", "percent_change": 38.9729, "prev_day_close": 35.0500011444092}, {"option": "MSFT270617P00535000", "bid": 78.1, "bid_size": 47.0, "ask": 80.85, "ask_size": 41.0, "iv": 0.3271, "open_interest": 245.0, "volume": 1.0, "delta": -0.5444, "gamma": 0.003, "vega": 1.7604, "theta": -0.0928, "rho": -1.9759, "theo": 79.8673, "change": -15.87, "open": 77.48, "high": 77.48, "low": 77.48, "tick": "down", "last_trade_price": 77.48, "last_trade_time": "2026-08-03T10:06:41", "percent_change": -17.0005, "prev_day_close": 93.3499984741211}, {"option": "MSFT270617C00540000", "bid": 44.25, "bid_size": 108.0, "ask": 46.55, "ask_size": 153.0, "iv": 0.3286, "open_interest": 1328.0, "volume": 182.0, "delta": 0.4737, "gamma": 0.0027, "vega": 1.7992, "theta": -0.0869, "rho": 1.6173, "theo": 45.4583, "change": 13.18, "open": 40.0, "high": 47.1, "low": 40.0, "tick": "down", "last_trade_price": 46.28, "last_trade_time": "2026-08-03T15:43:46", "percent_change": 39.8187, "prev_day_close": 33.1000003814697}, {"option": "MSFT270617P00540000", "bid": 81.2, "bid_size": 56.0, "ask": 84.2, "ask_size": 42.0, "iv": 0.3269, "open_interest": 413.0, "volume": 5.0, "delta": -0.5581, "gamma": 0.003, "vega": 1.7491, "theta": -0.0925, "rho": -2.0005, "theo": 83.0523, "change": -15.775, "open": 82.36, "high": 82.36, "low": 81.2, "tick": "down", "last_trade_price": 81.2, "last_trade_time": "2026-08-03T10:04:57", "percent_change": -16.2671, "prev_day_close": 96.9749984741211}, {"option": "MSFT270617C00545000", "bid": 42.5, "bid_size": 93.0, "ask": 44.55, "ask_size": 159.0, "iv": 0.3275, "open_interest": 408.0, "volume": 134.0, "delta": 0.4617, "gamma": 0.0027, "vega": 1.795, "theta": -0.0868, "rho": 1.5812, "theo": 43.728, "change": 13.265, "open": 41.07, "high": 45.34, "low": 40.75, "tick": "up", "last_trade_price": 45.34, "last_trade_time": "2026-08-03T15:31:39", "percent_change": 41.3562, "prev_day_close": 32.0750007629394}, {"option": "MSFT270617P00545000", "bid": 85.0, "bid_size": 13.0, "ask": 86.95, "ask_size": 13.0, "iv": 0.3267, "open_interest": 90.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.003, "vega": 1.7396, "theta": -0.0922, "rho": -2.0265, "theo": 86.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.0, "last_trade_time": "2026-07-30T12:26:04", "percent_change": 0.0, "prev_day_close": 100.724998474121}, {"option": "MSFT270617C00550000", "bid": 41.0, "bid_size": 72.0, "ask": 42.8, "ask_size": 73.0, "iv": 0.3274, "open_interest": 6192.0, "volume": 853.0, "delta": 0.4498, "gamma": 0.0027, "vega": 1.7893, "theta": -0.0866, "rho": 1.5456, "theo": 42.0538, "change": 11.67, "open": 35.25, "high": 43.45, "low": 33.85, "tick": "no_change", "last_trade_price": 42.12, "last_trade_time": "2026-08-03T15:54:37", "percent_change": 38.3251, "prev_day_close": 30.4500007629394}, {"option": "MSFT270617P00550000", "bid": 87.8, "bid_size": 85.0, "ask": 91.05, "ask_size": 90.0, "iv": 0.3271, "open_interest": 180.0, "volume": 35.0, "delta": -0.5852, "gamma": 0.003, "vega": 1.7242, "theta": -0.0918, "rho": -2.0365, "theo": 89.6208, "change": -15.1, "open": 87.5, "high": 90.25, "low": 87.5, "tick": "no_change", "last_trade_price": 89.3, "last_trade_time": "2026-08-03T11:42:43", "percent_change": -14.4636, "prev_day_close": 104.399997711182}, {"option": "MSFT270617C00555000", "bid": 39.25, "bid_size": 83.0, "ask": 41.55, "ask_size": 147.0, "iv": 0.3278, "open_interest": 433.0, "volume": 73.0, "delta": 0.438, "gamma": 0.0026, "vega": 1.7822, "theta": -0.0864, "rho": 1.5098, "theo": 40.4347, "change": 12.1, "open": 36.35, "high": 41.85, "low": 36.35, "tick": "no_change", "last_trade_price": 41.3, "last_trade_time": "2026-08-03T15:22:53", "percent_change": 41.4384, "prev_day_close": 29.1999998092651}, {"option": "MSFT270617P00555000", "bid": 91.2, "bid_size": 79.0, "ask": 94.05, "ask_size": 100.0, "iv": 0.3258, "open_interest": 11.0, "volume": 27.0, "delta": -0.5987, "gamma": 0.003, "vega": 1.7085, "theta": -0.0913, "rho": -2.0536, "theo": 93.0006, "change": -16.525, "open": 91.5, "high": 91.5, "low": 91.5, "tick": "no_change", "last_trade_price": 91.5, "last_trade_time": "2026-08-03T10:10:09", "percent_change": -15.2974, "prev_day_close": 108.025001525879}, {"option": "MSFT270617C00560000", "bid": 37.85, "bid_size": 112.0, "ask": 39.9, "ask_size": 163.0, "iv": 0.3277, "open_interest": 1079.0, "volume": 125.0, "delta": 0.4264, "gamma": 0.0026, "vega": 1.7733, "theta": -0.086, "rho": 1.4735, "theo": 38.8702, "change": 11.875, "open": 36.15, "high": 40.34, "low": 35.6, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T15:31:28", "percent_change": 41.9241, "prev_day_close": 28.3250007629394}, {"option": "MSFT270617P00560000", "bid": 94.7, "bid_size": 47.0, "ask": 97.4, "ask_size": 42.0, "iv": 0.3253, "open_interest": 22.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.003, "vega": 1.6913, "theta": -0.0908, "rho": -2.0749, "theo": 96.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.0, "last_trade_time": "2026-06-25T15:46:46", "percent_change": 0.0, "prev_day_close": 112.075000762939}, {"option": "MSFT270617C00565000", "bid": 36.25, "bid_size": 118.0, "ask": 38.55, "ask_size": 161.0, "iv": 0.3276, "open_interest": 805.0, "volume": 63.0, "delta": 0.4149, "gamma": 0.0026, "vega": 1.7629, "theta": -0.0856, "rho": 1.4369, "theo": 37.3597, "change": 11.825, "open": 37.5, "high": 38.65, "low": 34.69, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-08-03T14:38:29", "percent_change": 44.082, "prev_day_close": 26.8249998092651}, {"option": "MSFT270617P00565000", "bid": 98.2, "bid_size": 74.0, "ask": 100.95, "ask_size": 86.0, "iv": 0.3252, "open_interest": 1.0, "volume": 3.0, "delta": -0.6254, "gamma": 0.003, "vega": 1.6712, "theta": -0.0902, "rho": -2.0588, "theo": 99.945, "change": -17.65, "open": 98.05, "high": 98.05, "low": 98.05, "tick": "down", "last_trade_price": 98.05, "last_trade_time": "2026-08-03T10:09:32", "percent_change": -15.255, "prev_day_close": 115.700000762939}, {"option": "MSFT270617C00570000", "bid": 35.1, "bid_size": 37.0, "ask": 36.1, "ask_size": 2.0, "iv": 0.3254, "open_interest": 588.0, "volume": 102.0, "delta": 0.4036, "gamma": 0.0026, "vega": 1.7513, "theta": -0.0851, "rho": 1.4009, "theo": 35.9022, "change": 10.25, "open": 29.8, "high": 37.15, "low": 29.8, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T15:56:23", "percent_change": 40.1174, "prev_day_close": 25.5500001907349}, {"option": "MSFT270617P00570000", "bid": 101.75, "bid_size": 45.0, "ask": 104.85, "ask_size": 44.0, "iv": 0.3259, "open_interest": 18.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.003, "vega": 1.6472, "theta": -0.0896, "rho": -2.0802, "theo": 103.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.74, "last_trade_time": "2026-07-14T13:22:40", "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "MSFT270617C00575000", "bid": 33.45, "bid_size": 86.0, "ask": 35.05, "ask_size": 24.0, "iv": 0.3255, "open_interest": 484.0, "volume": 32.0, "delta": 0.3925, "gamma": 0.0026, "vega": 1.7386, "theta": -0.0846, "rho": 1.3658, "theo": 34.496, "change": 11.48, "open": 34.9, "high": 35.88, "low": 33.0, "tick": "up", "last_trade_price": 35.88, "last_trade_time": "2026-08-03T14:57:23", "percent_change": 47.0492, "prev_day_close": 24.4000005722046}, {"option": "MSFT270617P00575000", "bid": 105.35, "bid_size": 9.0, "ask": 109.3, "ask_size": 15.0, "iv": 0.3281, "open_interest": 1.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.003, "vega": 1.6269, "theta": -0.0889, "rho": -2.0907, "theo": 107.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.35, "last_trade_time": "2026-07-27T12:26:18", "percent_change": 0.0, "prev_day_close": 123.774997711182}, {"option": "MSFT270617C00580000", "bid": 32.3, "bid_size": 110.0, "ask": 34.3, "ask_size": 106.0, "iv": 0.3277, "open_interest": 502.0, "volume": 60.0, "delta": 0.3816, "gamma": 0.0026, "vega": 1.725, "theta": -0.084, "rho": 1.3314, "theo": 33.1393, "change": 9.75, "open": 27.63, "high": 34.1, "low": 27.63, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-08-03T15:50:45", "percent_change": 41.3136, "prev_day_close": 23.6000003814697}, {"option": "MSFT270617P00580000", "bid": 109.05, "bid_size": 16.0, "ask": 113.0, "ask_size": 18.0, "iv": 0.328, "open_interest": 12.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.003, "vega": 1.5975, "theta": -0.0882, "rho": -2.0762, "theo": 110.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-07-30T10:42:36", "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "MSFT270617C00585000", "bid": 30.8, "bid_size": 70.0, "ask": 33.05, "ask_size": 76.0, "iv": 0.3271, "open_interest": 280.0, "volume": 83.0, "delta": 0.3708, "gamma": 0.0026, "vega": 1.7102, "theta": -0.0833, "rho": 1.2973, "theo": 31.8308, "change": 9.75, "open": 31.92, "high": 32.65, "low": 29.0, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-08-03T14:37:09", "percent_change": 42.5764, "prev_day_close": 22.9000005722046}, {"option": "MSFT270617P00585000", "bid": 112.85, "bid_size": 11.0, "ask": 115.95, "ask_size": 13.0, "iv": 0.3255, "open_interest": 7.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.003, "vega": 1.5706, "theta": -0.0874, "rho": -2.0766, "theo": 114.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.2, "last_trade_time": "2026-07-30T13:33:34", "percent_change": 0.0, "prev_day_close": 131.925003051758}, {"option": "MSFT270617C00590000", "bid": 29.35, "bid_size": 108.0, "ask": 31.7, "ask_size": 129.0, "iv": 0.3261, "open_interest": 635.0, "volume": 46.0, "delta": 0.3602, "gamma": 0.0025, "vega": 1.6941, "theta": -0.0825, "rho": 1.263, "theo": 30.5697, "change": 9.33, "open": 26.35, "high": 31.65, "low": 26.35, "tick": "up", "last_trade_price": 31.33, "last_trade_time": "2026-08-03T15:38:36", "percent_change": 42.4091, "prev_day_close": 22.0}, {"option": "MSFT270617P00590000", "bid": 116.15, "bid_size": 8.0, "ask": 120.85, "ask_size": 8.0, "iv": 0.3273, "open_interest": 1.0, "volume": 0.0, "delta": -0.69, "gamma": 0.003, "vega": 1.5428, "theta": -0.0866, "rho": -2.081, "theo": 118.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.33, "last_trade_time": "2026-07-30T12:14:47", "percent_change": 0.0, "prev_day_close": 135.799995422363}, {"option": "MSFT270617C00595000", "bid": 28.75, "bid_size": 29.0, "ask": 30.15, "ask_size": 70.0, "iv": 0.3268, "open_interest": 258.0, "volume": 3.0, "delta": 0.3498, "gamma": 0.0025, "vega": 1.6767, "theta": -0.0817, "rho": 1.2287, "theo": 29.3553, "change": 9.45, "open": 29.45, "high": 30.4, "low": 29.45, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-08-03T14:38:16", "percent_change": 45.1074, "prev_day_close": 20.9499998092651}, {"option": "MSFT270617P00595000", "bid": 120.45, "bid_size": 10.0, "ask": 124.45, "ask_size": 14.0, "iv": 0.3278, "open_interest": 30.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.003, "vega": 1.5125, "theta": -0.0857, "rho": -2.0294, "theo": 122.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.55, "last_trade_time": "2026-06-26T13:55:02", "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "MSFT270617C00600000", "bid": 27.7, "bid_size": 60.0, "ask": 29.0, "ask_size": 78.0, "iv": 0.3271, "open_interest": 5151.0, "volume": 754.0, "delta": 0.3397, "gamma": 0.0025, "vega": 1.6584, "theta": -0.0809, "rho": 1.1948, "theo": 28.1866, "change": 8.865, "open": 22.95, "high": 29.5, "low": 21.75, "tick": "down", "last_trade_price": 28.39, "last_trade_time": "2026-08-03T15:57:13", "percent_change": 45.4033, "prev_day_close": 19.5249996185303}, {"option": "MSFT270617P00600000", "bid": 124.4, "bid_size": 17.0, "ask": 128.5, "ask_size": 17.0, "iv": 0.3283, "open_interest": 38.0, "volume": 0.0, "delta": -0.715, "gamma": 0.003, "vega": 1.4737, "theta": -0.085, "rho": -2.0396, "theo": 126.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-07-31T10:13:11", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "MSFT270617C00605000", "bid": 26.55, "bid_size": 52.0, "ask": 28.2, "ask_size": 85.0, "iv": 0.3279, "open_interest": 265.0, "volume": 16.0, "delta": 0.3297, "gamma": 0.0024, "vega": 1.6394, "theta": -0.08, "rho": 1.162, "theo": 27.062, "change": 8.85, "open": 26.25, "high": 28.1, "low": 25.25, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-08-03T14:38:55", "percent_change": 45.974, "prev_day_close": 19.25}, {"option": "MSFT270617P00605000", "bid": 128.35, "bid_size": 12.0, "ask": 132.2, "ask_size": 18.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.003, "vega": 1.4442, "theta": -0.084, "rho": -2.0356, "theo": 130.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.799995422363}, {"option": "MSFT270617C00610000", "bid": 24.9, "bid_size": 117.0, "ask": 27.15, "ask_size": 168.0, "iv": 0.3262, "open_interest": 556.0, "volume": 182.0, "delta": 0.32, "gamma": 0.0024, "vega": 1.62, "theta": -0.0791, "rho": 1.1302, "theo": 25.9797, "change": 8.61, "open": 24.0, "high": 27.0, "low": 24.0, "tick": "up", "last_trade_price": 26.96, "last_trade_time": "2026-08-03T15:32:28", "percent_change": 46.921, "prev_day_close": 18.3500003814697}, {"option": "MSFT270617P00610000", "bid": 132.0, "bid_size": 8.0, "ask": 136.0, "ask_size": 8.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.003, "vega": 1.4089, "theta": -0.0829, "rho": -1.9928, "theo": 134.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.06, "last_trade_time": "2025-10-09T13:21:06", "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "MSFT270617C00615000", "bid": 23.9, "bid_size": 100.0, "ask": 26.1, "ask_size": 160.0, "iv": 0.3262, "open_interest": 366.0, "volume": 5.0, "delta": 0.3104, "gamma": 0.0024, "vega": 1.5999, "theta": -0.0781, "rho": 1.0991, "theo": 24.9382, "change": 8.075, "open": 25.05, "high": 25.85, "low": 25.05, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T15:01:49", "percent_change": 46.3415, "prev_day_close": 17.4250001907349}, {"option": "MSFT270617P00615000", "bid": 136.0, "bid_size": 7.0, "ask": 139.65, "ask_size": 8.0, "iv": 0.3233, "open_interest": 1.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.003, "vega": 1.369, "theta": -0.0819, "rho": -1.9639, "theo": 138.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.2, "last_trade_time": "2026-07-31T13:09:51", "percent_change": 0.0, "prev_day_close": 157.724998474121}, {"option": "MSFT270617C00620000", "bid": 23.5, "bid_size": 24.0, "ask": 25.1, "ask_size": 48.0, "iv": 0.328, "open_interest": 438.0, "volume": 32.0, "delta": 0.3011, "gamma": 0.0024, "vega": 1.5791, "theta": -0.0771, "rho": 1.0681, "theo": 23.9365, "change": 7.805, "open": 20.4, "high": 24.78, "low": 20.4, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-08-03T14:43:29", "percent_change": 45.9794, "prev_day_close": 16.9750003814697}, {"option": "MSFT270617P00620000", "bid": 140.1, "bid_size": 41.0, "ask": 143.95, "ask_size": 34.0, "iv": 0.3239, "open_interest": 8.0, "volume": 1.0, "delta": -0.7629, "gamma": 0.0029, "vega": 1.33, "theta": -0.0809, "rho": -1.9654, "theo": 142.2677, "change": -18.65, "open": 143.65, "high": 143.65, "low": 143.65, "tick": "down", "last_trade_price": 143.65, "last_trade_time": "2026-08-03T09:35:30", "percent_change": -11.4911, "prev_day_close": 162.300003051758}, {"option": "MSFT270617C00625000", "bid": 22.2, "bid_size": 70.0, "ask": 24.1, "ask_size": 82.0, "iv": 0.3268, "open_interest": 410.0, "volume": 27.0, "delta": 0.2919, "gamma": 0.0023, "vega": 1.5574, "theta": -0.0761, "rho": 1.0372, "theo": 22.9736, "change": 7.42, "open": 22.23, "high": 24.0, "low": 21.5, "tick": "down", "last_trade_price": 23.52, "last_trade_time": "2026-08-03T15:39:20", "percent_change": 46.087, "prev_day_close": 16.0999999046326}, {"option": "MSFT270617P00625000", "bid": 144.2, "bid_size": 33.0, "ask": 148.5, "ask_size": 29.0, "iv": 0.3251, "open_interest": 0.0, "volume": 2.0, "delta": -0.7743, "gamma": 0.0029, "vega": 1.2968, "theta": -0.0797, "rho": -1.9055, "theo": 146.4247, "change": -21.525, "open": 145.05, "high": 145.05, "low": 144.9, "tick": "down", "last_trade_price": 144.9, "last_trade_time": "2026-08-03T15:06:07", "percent_change": -12.9338, "prev_day_close": 166.425003051758}, {"option": "MSFT270617C00630000", "bid": 21.0, "bid_size": 113.0, "ask": 22.85, "ask_size": 80.0, "iv": 0.3249, "open_interest": 423.0, "volume": 124.0, "delta": 0.283, "gamma": 0.0023, "vega": 1.5348, "theta": -0.075, "rho": 1.0067, "theo": 22.0488, "change": 7.425, "open": 21.06, "high": 22.9, "low": 19.84, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-08-03T14:52:52", "percent_change": 47.9806, "prev_day_close": 15.4749994277954}, {"option": "MSFT270617P00630000", "bid": 148.5, "bid_size": 8.0, "ask": 152.7, "ask_size": 8.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0029, "vega": 1.2452, "theta": -0.0784, "rho": -1.8389, "theo": 150.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.8, "last_trade_time": "2026-07-15T12:31:11", "percent_change": 0.0, "prev_day_close": 171.100006103516}, {"option": "MSFT270617C00635000", "bid": 20.35, "bid_size": 56.0, "ask": 22.3, "ask_size": 88.0, "iv": 0.3268, "open_interest": 241.0, "volume": 6.0, "delta": 0.2743, "gamma": 0.0022, "vega": 1.5118, "theta": -0.074, "rho": 0.9769, "theo": 21.1608, "change": 6.15, "open": 20.23, "high": 22.0, "low": 20.23, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-08-03T15:51:00", "percent_change": 41.1371, "prev_day_close": 14.9499998092651}, {"option": "MSFT270617P00635000", "bid": 152.6, "bid_size": 8.0, "ask": 157.5, "ask_size": 7.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0029, "vega": 1.2, "theta": -0.0769, "rho": -1.838, "theo": 154.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.39, "last_trade_time": "2026-07-31T13:09:46", "percent_change": 0.0, "prev_day_close": 175.524993896484}, {"option": "MSFT270617C00640000", "bid": 19.25, "bid_size": 105.0, "ask": 21.45, "ask_size": 176.0, "iv": 0.3259, "open_interest": 734.0, "volume": 43.0, "delta": 0.2658, "gamma": 0.0022, "vega": 1.4886, "theta": -0.0728, "rho": 0.9482, "theo": 20.308, "change": 6.675, "open": 18.0, "high": 20.85, "low": 18.0, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-08-03T14:36:20", "percent_change": 47.0899, "prev_day_close": 14.1750001907349}, {"option": "MSFT270617P00640000", "bid": 157.55, "bid_size": 80.0, "ask": 160.75, "ask_size": 87.0, "iv": 0.3253, "open_interest": 2.0, "volume": 21.0, "delta": -0.8075, "gamma": 0.0028, "vega": 1.1687, "theta": -0.0754, "rho": -1.7992, "theo": 159.1902, "change": -21.825, "open": 160.4, "high": 160.4, "low": 158.1, "tick": "up", "last_trade_price": 158.3, "last_trade_time": "2026-08-03T15:16:03", "percent_change": -12.1166, "prev_day_close": 180.125}, {"option": "MSFT270617C00645000", "bid": 18.65, "bid_size": 117.0, "ask": 20.65, "ask_size": 102.0, "iv": 0.3268, "open_interest": 94.0, "volume": 7.0, "delta": 0.2576, "gamma": 0.0022, "vega": 1.4654, "theta": -0.0717, "rho": 0.9205, "theo": 19.4889, "change": 6.9, "open": 17.94, "high": 20.3, "low": 17.94, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T15:24:06", "percent_change": 51.4925, "prev_day_close": 13.3999996185303}, {"option": "MSFT270617P00645000", "bid": 161.9, "bid_size": 54.0, "ask": 165.05, "ask_size": 41.0, "iv": 0.3252, "open_interest": 14.0, "volume": 10.0, "delta": -0.818, "gamma": 0.0028, "vega": 1.1258, "theta": -0.0735, "rho": -1.7284, "theo": 163.5304, "change": -20.375, "open": 164.05, "high": 164.05, "low": 164.05, "tick": "down", "last_trade_price": 164.05, "last_trade_time": "2026-08-03T11:44:45", "percent_change": -11.0479, "prev_day_close": 184.425003051758}, {"option": "MSFT270617C00650000", "bid": 18.15, "bid_size": 73.0, "ask": 19.8, "ask_size": 172.0, "iv": 0.3276, "open_interest": 1045.0, "volume": 136.0, "delta": 0.2495, "gamma": 0.0022, "vega": 1.442, "theta": -0.0706, "rho": 0.8935, "theo": 18.7021, "change": 6.57, "open": 16.68, "high": 19.45, "low": 16.68, "tick": "up", "last_trade_price": 19.27, "last_trade_time": "2026-08-03T15:42:57", "percent_change": 51.7323, "prev_day_close": 12.6999998092651}, {"option": "MSFT270617P00650000", "bid": 165.5, "bid_size": 7.0, "ask": 169.9, "ask_size": 7.0, "iv": 0.3236, "open_interest": 14.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0027, "vega": 1.0717, "theta": -0.0717, "rho": -1.6843, "theo": 167.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.38, "last_trade_time": "2026-07-15T12:28:37", "percent_change": 0.0, "prev_day_close": 189.450004577637}, {"option": "MSFT270617C00655000", "bid": 17.4, "bid_size": 90.0, "ask": 18.45, "ask_size": 16.0, "iv": 0.3256, "open_interest": 141.0, "volume": 38.0, "delta": 0.2417, "gamma": 0.0021, "vega": 1.4182, "theta": -0.0694, "rho": 0.8668, "theo": 17.9467, "change": 5.7, "open": 16.9, "high": 18.2, "low": 16.53, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T13:53:46", "percent_change": 46.3415, "prev_day_close": 12.3000001907349}, {"option": "MSFT270617P00655000", "bid": 170.0, "bid_size": 8.0, "ask": 174.0, "ask_size": 8.0, "iv": 0.3223, "open_interest": 18.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0027, "vega": 1.0252, "theta": -0.0698, "rho": -1.6703, "theo": 172.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.02, "last_trade_time": "2026-07-15T12:28:36", "percent_change": 0.0, "prev_day_close": 194.174995422363}, {"option": "MSFT270617C00660000", "bid": 16.85, "bid_size": 25.0, "ask": 18.25, "ask_size": 171.0, "iv": 0.3282, "open_interest": 730.0, "volume": 19.0, "delta": 0.234, "gamma": 0.0021, "vega": 1.3939, "theta": -0.0682, "rho": 0.8402, "theo": 17.2219, "change": 6.225, "open": 14.61, "high": 18.1, "low": 14.61, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T14:38:50", "percent_change": 52.4211, "prev_day_close": 11.875}, {"option": "MSFT270617P00660000", "bid": 174.55, "bid_size": 8.0, "ask": 178.4, "ask_size": 11.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0026, "vega": 0.9897, "theta": -0.0676, "rho": -1.5899, "theo": 176.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.0, "last_trade_time": "2026-01-13T10:37:34", "percent_change": 0.0, "prev_day_close": 198.849998474121}, {"option": "MSFT270617C00665000", "bid": 15.4, "bid_size": 132.0, "ask": 17.2, "ask_size": 52.0, "iv": 0.3242, "open_interest": 52.0, "volume": 4.0, "delta": 0.2266, "gamma": 0.002, "vega": 1.3692, "theta": -0.0671, "rho": 0.8142, "theo": 16.5268, "change": 4.95, "open": 15.77, "high": 16.55, "low": 15.77, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-03T13:53:58", "percent_change": 42.6724, "prev_day_close": 11.6000003814697}, {"option": "MSFT270617P00665000", "bid": 179.6, "bid_size": 17.0, "ask": 183.45, "ask_size": 7.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0026, "vega": 0.9315, "theta": -0.0651, "rho": -1.4968, "theo": 181.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.55, "last_trade_time": "2026-06-01T14:34:07", "percent_change": 0.0, "prev_day_close": 203.674995422363}, {"option": "MSFT270617C00670000", "bid": 15.0, "bid_size": 132.0, "ask": 16.85, "ask_size": 218.0, "iv": 0.3265, "open_interest": 37.0, "volume": 124.0, "delta": 0.2194, "gamma": 0.002, "vega": 1.3442, "theta": -0.0659, "rho": 0.7889, "theo": 15.8603, "change": 4.825, "open": 12.99, "high": 16.05, "low": 12.99, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T14:07:24", "percent_change": 43.1767, "prev_day_close": 11.1749997138977}, {"option": "MSFT270617P00670000", "bid": 183.7, "bid_size": 8.0, "ask": 187.5, "ask_size": 10.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0025, "vega": 0.8787, "theta": -0.0623, "rho": -1.4956, "theo": 185.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.1, "last_trade_time": "2026-06-01T15:06:01", "percent_change": 0.0, "prev_day_close": 208.400001525879}, {"option": "MSFT270617C00675000", "bid": 14.8, "bid_size": 75.0, "ask": 15.7, "ask_size": 32.0, "iv": 0.3263, "open_interest": 157.0, "volume": 14.0, "delta": 0.2124, "gamma": 0.002, "vega": 1.3194, "theta": -0.0647, "rho": 0.7645, "theo": 15.2212, "change": 4.8, "open": 13.7, "high": 15.25, "low": 13.7, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T13:41:48", "percent_change": 46.8293, "prev_day_close": 10.25}, {"option": "MSFT270617P00675000", "bid": 188.0, "bid_size": 9.0, "ask": 192.2, "ask_size": 9.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0025, "vega": 0.8494, "theta": -0.0595, "rho": -1.4597, "theo": 190.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.25, "last_trade_time": "2025-11-24T12:37:07", "percent_change": 0.0, "prev_day_close": 213.25}, {"option": "MSFT270617C00680000", "bid": 13.5, "bid_size": 190.0, "ask": 15.7, "ask_size": 267.0, "iv": 0.3262, "open_interest": 687.0, "volume": 194.0, "delta": 0.2056, "gamma": 0.0019, "vega": 1.2949, "theta": -0.0635, "rho": 0.7411, "theo": 14.6082, "change": 5.22, "open": 11.5, "high": 15.28, "low": 11.5, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-08-03T15:38:54", "percent_change": 53.8144, "prev_day_close": 9.69999980926514}, {"option": "MSFT270617P00680000", "bid": 193.35, "bid_size": 12.0, "ask": 197.0, "ask_size": 21.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0024, "vega": 0.8141, "theta": -0.0565, "rho": -1.392, "theo": 195.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.88, "last_trade_time": "2025-11-24T10:02:38", "percent_change": 0.0, "prev_day_close": 218.050003051758}, {"option": "MSFT270617C00685000", "bid": 13.75, "bid_size": 3.0, "ask": 14.95, "ask_size": 73.0, "iv": 0.329, "open_interest": 95.0, "volume": 37.0, "delta": 0.1989, "gamma": 0.0019, "vega": 1.2707, "theta": -0.0623, "rho": 0.7184, "theo": 14.02, "change": 4.51, "open": 12.65, "high": 14.06, "low": 12.6, "tick": "no_change", "last_trade_price": 14.06, "last_trade_time": "2026-08-03T13:46:42", "percent_change": 47.2251, "prev_day_close": 9.55000019073486}, {"option": "MSFT270617P00685000", "bid": 197.5, "bid_size": 7.0, "ask": 201.55, "ask_size": 9.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0024, "vega": 0.7555, "theta": -0.0531, "rho": -1.275, "theo": 199.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.4, "last_trade_time": "2025-11-21T12:27:03", "percent_change": 0.0, "prev_day_close": 222.550003051758}, {"option": "MSFT270617C00690000", "bid": 12.8, "bid_size": 142.0, "ask": 14.5, "ask_size": 304.0, "iv": 0.3281, "open_interest": 225.0, "volume": 62.0, "delta": 0.1925, "gamma": 0.0018, "vega": 1.2464, "theta": -0.0611, "rho": 0.6962, "theo": 13.4558, "change": 4.75, "open": 12.1, "high": 13.85, "low": 12.1, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T15:47:59", "percent_change": 52.1978, "prev_day_close": 9.09999990463257}, {"option": "MSFT270617P00690000", "bid": 202.0, "bid_size": 8.0, "ask": 207.0, "ask_size": 7.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0023, "vega": 0.6978, "theta": -0.0496, "rho": -1.2735, "theo": 204.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.95, "last_trade_time": "2026-06-02T11:29:24", "percent_change": 0.0, "prev_day_close": 227.700004577637}, {"option": "MSFT270617C00695000", "bid": 12.4, "bid_size": 52.0, "ask": 13.95, "ask_size": 235.0, "iv": 0.3288, "open_interest": 73.0, "volume": 2.0, "delta": 0.1863, "gamma": 0.0018, "vega": 1.222, "theta": -0.0599, "rho": 0.6743, "theo": 12.9148, "change": 2.895, "open": 11.93, "high": 11.93, "low": 11.62, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-08-03T10:30:08", "percent_change": 33.1805, "prev_day_close": 8.72500038146973}, {"option": "MSFT270617P00695000", "bid": 207.0, "bid_size": 7.0, "ask": 211.0, "ask_size": 7.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0023, "vega": 0.6634, "theta": -0.046, "rho": -1.2178, "theo": 209.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2025-10-30T10:01:30", "percent_change": 0.0, "prev_day_close": 232.675003051758}, {"option": "MSFT270617C00700000", "bid": 12.05, "bid_size": 66.0, "ask": 12.8, "ask_size": 59.0, "iv": 0.327, "open_interest": 6386.0, "volume": 192.0, "delta": 0.1802, "gamma": 0.0018, "vega": 1.1975, "theta": -0.0588, "rho": 0.6527, "theo": 12.3963, "change": 4.275, "open": 9.9, "high": 13.0, "low": 9.9, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:41:19", "percent_change": 51.6616, "prev_day_close": 8.27500009536743}, {"option": "MSFT270617P00700000", "bid": 211.5, "bid_size": 8.0, "ask": 215.85, "ask_size": 9.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0023, "vega": 0.6264, "theta": -0.0423, "rho": -1.094, "theo": 213.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.67, "last_trade_time": "2026-05-14T15:27:58", "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "MSFT270617C00705000", "bid": 11.7, "bid_size": 8.0, "ask": 12.6, "ask_size": 158.0, "iv": 0.3291, "open_interest": 179.0, "volume": 1.0, "delta": 0.1744, "gamma": 0.0017, "vega": 1.1728, "theta": -0.0576, "rho": 0.6317, "theo": 11.8995, "change": 3.075, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T10:00:18", "percent_change": 38.3178, "prev_day_close": 8.02500009536743}, {"option": "MSFT270617P00705000", "bid": 216.5, "bid_size": 6.0, "ask": 220.35, "ask_size": 9.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0023, "vega": 0.5704, "theta": -0.0383, "rho": -1.0439, "theo": 218.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.275001525879}, {"option": "MSFT270617C00710000", "bid": 10.3, "bid_size": 129.0, "ask": 12.1, "ask_size": 109.0, "iv": 0.3252, "open_interest": 197.0, "volume": 9.0, "delta": 0.1687, "gamma": 0.0017, "vega": 1.1483, "theta": -0.0564, "rho": 0.6114, "theo": 11.4236, "change": 4.25, "open": 10.45, "high": 11.85, "low": 10.45, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-03T15:29:53", "percent_change": 55.9211, "prev_day_close": 7.60000014305115}, {"option": "MSFT270617P00710000", "bid": 221.0, "bid_size": 8.0, "ask": 225.35, "ask_size": 9.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0023, "vega": 0.5241, "theta": -0.0353, "rho": -1.0363, "theo": 223.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.350006103516}, {"option": "MSFT270617C00715000", "bid": 10.7, "bid_size": 14.0, "ask": 11.35, "ask_size": 56.0, "iv": 0.3279, "open_interest": 3341.0, "volume": 138.0, "delta": 0.1632, "gamma": 0.0017, "vega": 1.1242, "theta": -0.0552, "rho": 0.592, "theo": 10.9675, "change": 3.35, "open": 10.0, "high": 10.95, "low": 10.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T13:06:01", "percent_change": 44.0789, "prev_day_close": 7.59999990463257}, {"option": "MSFT270617P00715000", "bid": 226.3, "bid_size": 7.0, "ask": 230.15, "ask_size": 7.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0024, "vega": 0.5, "theta": -0.0326, "rho": -0.9125, "theo": 228.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.95, "last_trade_time": "2025-11-03T14:47:08", "percent_change": 0.0, "prev_day_close": 252.400001525879}, {"option": "MSFT270617C00720000", "bid": 10.25, "bid_size": 35.0, "ask": 11.55, "ask_size": 265.0, "iv": 0.3309, "open_interest": 355.0, "volume": 7.0, "delta": 0.1578, "gamma": 0.0016, "vega": 1.1006, "theta": -0.0541, "rho": 0.5734, "theo": 10.5302, "change": 3.275, "open": 9.9, "high": 10.25, "low": 9.9, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T11:42:40", "percent_change": 46.9534, "prev_day_close": 6.97499990463257}, {"option": "MSFT270617P00720000", "bid": 231.0, "bid_size": 9.0, "ask": 234.65, "ask_size": 9.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0024, "vega": 0.4603, "theta": -0.0323, "rho": -0.8273, "theo": 232.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.74, "last_trade_time": "2025-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 257.224990844727}, {"option": "MSFT270617C00725000", "bid": 9.5, "bid_size": 14.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.3262, "open_interest": 161.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0016, "vega": 1.0774, "theta": -0.0529, "rho": 0.5553, "theo": 10.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-07-30T12:19:16", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "MSFT270617P00725000", "bid": 236.0, "bid_size": 16.0, "ask": 239.5, "ask_size": 24.0, "iv": 0.3298, "open_interest": 0.0, "volume": 2.0, "delta": -0.956, "gamma": 0.0023, "vega": 0.397, "theta": -0.0308, "rho": -0.5618, "theo": 237.6803, "change": -26.0, "open": 236.0, "high": 236.2, "low": 236.0, "tick": "up", "last_trade_price": 236.2, "last_trade_time": "2026-08-03T15:05:49", "percent_change": -9.91609, "prev_day_close": 262.199996948242}, {"option": "MSFT270617C00730000", "bid": 9.45, "bid_size": 18.0, "ask": 10.3, "ask_size": 175.0, "iv": 0.3296, "open_interest": 421.0, "volume": 5.0, "delta": 0.1476, "gamma": 0.0016, "vega": 1.0545, "theta": -0.0518, "rho": 0.5377, "theo": 9.7088, "change": 3.75, "open": 9.1, "high": 10.15, "low": 9.1, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T15:24:15", "percent_change": 58.5938, "prev_day_close": 6.39999985694885}, {"option": "MSFT270617P00730000", "bid": 240.5, "bid_size": 7.0, "ask": 244.55, "ask_size": 11.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0022, "vega": 0.3205, "theta": -0.035, "rho": -0.561, "theo": 242.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.199996948242}, {"option": "MSFT270617C00735000", "bid": 9.05, "bid_size": 8.0, "ask": 9.85, "ask_size": 110.0, "iv": 0.3294, "open_interest": 153.0, "volume": 1.0, "delta": 0.1428, "gamma": 0.0015, "vega": 1.0316, "theta": -0.0507, "rho": 0.5204, "theo": 9.3233, "change": 2.4, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T10:27:08", "percent_change": 39.3443, "prev_day_close": 6.10000014305115}, {"option": "MSFT270617P00735000", "bid": 245.7, "bid_size": 9.0, "ask": 249.5, "ask_size": 9.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.002, "vega": 0.2616, "theta": -0.0387, "rho": -0.537, "theo": 247.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.024993896484}, {"option": "MSFT270617C00740000", "bid": 8.65, "bid_size": 37.0, "ask": 9.45, "ask_size": 205.0, "iv": 0.3294, "open_interest": 216.0, "volume": 22.0, "delta": 0.1381, "gamma": 0.0015, "vega": 1.0088, "theta": -0.0496, "rho": 0.5034, "theo": 8.954, "change": 3.225, "open": 8.4, "high": 9.2, "low": 8.2, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:21:43", "percent_change": 53.9749, "prev_day_close": 5.97499990463257}, {"option": "MSFT270617P00740000", "bid": 250.0, "bid_size": 2.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.3432, "open_interest": 0.0, "volume": 2.0, "delta": -0.9731, "gamma": 0.0019, "vega": 0.2395, "theta": -0.041, "rho": -0.1738, "theo": 252.376, "change": -25.975, "open": 250.85, "high": 251.05, "low": 250.85, "tick": "up", "last_trade_price": 251.05, "last_trade_time": "2026-08-03T10:03:52", "percent_change": -9.37641, "prev_day_close": 277.024993896484}, {"option": "MSFT270617C00745000", "bid": 8.3, "bid_size": 29.0, "ask": 9.0, "ask_size": 101.0, "iv": 0.3292, "open_interest": 106.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0014, "vega": 0.9861, "theta": -0.0485, "rho": 0.4869, "theo": 8.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-07-31T15:22:19", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MSFT270617P00745000", "bid": 255.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0016, "vega": 0.154, "theta": -0.0508, "rho": 0.0, "theo": 257.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.024993896484}, {"option": "MSFT270617C00750000", "bid": 7.95, "bid_size": 67.0, "ask": 8.7, "ask_size": 181.0, "iv": 0.3296, "open_interest": 984.0, "volume": 8.0, "delta": 0.1291, "gamma": 0.0014, "vega": 0.9636, "theta": -0.0474, "rho": 0.471, "theo": 8.2615, "change": 3.22, "open": 7.9, "high": 8.57, "low": 7.45, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-08-03T15:27:32", "percent_change": 60.1869, "prev_day_close": 5.34999990463257}, {"option": "MSFT270617P00750000", "bid": 260.0, "bid_size": 2.0, "ask": 265.0, "ask_size": 2.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0013, "vega": 0.0592, "theta": -0.0634, "rho": 0.0, "theo": 262.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.149993896484}, {"option": "MSFT270617C00755000", "bid": 7.65, "bid_size": 32.0, "ask": 8.9, "ask_size": 287.0, "iv": 0.3328, "open_interest": 299.0, "volume": 3.0, "delta": 0.1249, "gamma": 0.0014, "vega": 0.9415, "theta": -0.0464, "rho": 0.4557, "theo": 7.9368, "change": 2.6, "open": 7.66, "high": 7.85, "low": 7.66, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T13:04:59", "percent_change": 49.5238, "prev_day_close": 5.25}, {"option": "MSFT270617P00755000", "bid": 265.0, "bid_size": 2.0, "ask": 270.0, "ask_size": 2.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.001, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 267.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.199996948242}, {"option": "MSFT270617C00760000", "bid": 7.0, "bid_size": 84.0, "ask": 7.8, "ask_size": 58.0, "iv": 0.3269, "open_interest": 394.0, "volume": 10.0, "delta": 0.1207, "gamma": 0.0013, "vega": 0.92, "theta": -0.0453, "rho": 0.441, "theo": 7.6256, "change": 2.875, "open": 5.8, "high": 7.9, "low": 5.8, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T14:45:44", "percent_change": 57.2139, "prev_day_close": 5.02500009536743}, {"option": "MSFT270617P00760000", "bid": 270.0, "bid_size": 2.0, "ask": 275.0, "ask_size": 2.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0008, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 272.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.45, "last_trade_time": "2025-10-07T13:45:20", "percent_change": 0.0, "prev_day_close": 297.199996948242}, {"option": "MSFT270617C00765000", "bid": 7.0, "bid_size": 58.0, "ask": 7.7, "ask_size": 156.0, "iv": 0.3299, "open_interest": 204.0, "volume": 104.0, "delta": 0.1168, "gamma": 0.0013, "vega": 0.899, "theta": -0.0443, "rho": 0.427, "theo": 7.3272, "change": 2.225, "open": 6.25, "high": 7.15, "low": 6.25, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T13:05:13", "percent_change": 46.5969, "prev_day_close": 4.77499985694885}, {"option": "MSFT270617P00765000", "bid": 275.0, "bid_size": 2.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0005, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 277.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.199996948242}, {"option": "MSFT270617C00770000", "bid": 6.75, "bid_size": 31.0, "ask": 7.55, "ask_size": 217.0, "iv": 0.3312, "open_interest": 866.0, "volume": 10.0, "delta": 0.1129, "gamma": 0.0013, "vega": 0.8785, "theta": -0.0433, "rho": 0.4134, "theo": 7.041, "change": 2.425, "open": 6.15, "high": 7.0, "low": 6.15, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T13:25:38", "percent_change": 53.0055, "prev_day_close": 4.57500004768372}, {"option": "MSFT270617P00770000", "bid": 280.0, "bid_size": 2.0, "ask": 285.0, "ask_size": 2.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0004, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 282.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.199996948242}, {"option": "MSFT270617C00775000", "bid": 6.45, "bid_size": 19.0, "ask": 6.9, "ask_size": 37.0, "iv": 0.3291, "open_interest": 153.0, "volume": 12.0, "delta": 0.1092, "gamma": 0.0012, "vega": 0.8583, "theta": -0.0423, "rho": 0.4, "theo": 6.7666, "change": 2.425, "open": 6.27, "high": 6.9, "low": 6.27, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:21:40", "percent_change": 54.1899, "prev_day_close": 4.47499990463257}, {"option": "MSFT270617P00775000", "bid": 285.0, "bid_size": 2.0, "ask": 290.0, "ask_size": 2.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 287.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.199996948242}, {"option": "MSFT270617C00780000", "bid": 6.15, "bid_size": 82.0, "ask": 6.6, "ask_size": 46.0, "iv": 0.3289, "open_interest": 648.0, "volume": 5.0, "delta": 0.1056, "gamma": 0.0012, "vega": 0.8383, "theta": -0.0413, "rho": 0.387, "theo": 6.5036, "change": 2.05, "open": 5.95, "high": 6.35, "low": 5.92, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T13:20:16", "percent_change": 47.6744, "prev_day_close": 4.29999995231628}, {"option": "MSFT270617P00780000", "bid": 290.0, "bid_size": 2.0, "ask": 295.0, "ask_size": 2.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 292.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 366.0, "last_trade_time": "2026-05-20T10:41:35", "percent_change": 0.0, "prev_day_close": 317.199996948242}, {"option": "MSFT270617C00800000", "bid": 5.35, "bid_size": 17.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3298, "open_interest": 8874.0, "volume": 968.0, "delta": 0.0923, "gamma": 0.0011, "vega": 0.7606, "theta": -0.0375, "rho": 0.3386, "theo": 5.5568, "change": 1.925, "open": 4.6, "high": 5.7, "low": 4.15, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 53.8462, "prev_day_close": 3.57500004768372}, {"option": "MSFT270617P00800000", "bid": 310.0, "bid_size": 2.0, "ask": 315.0, "ask_size": 2.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 312.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.0, "last_trade_time": "2026-05-20T10:41:17", "percent_change": 0.0, "prev_day_close": 337.199996948242}, {"option": "MSFT270917C00185000", "bid": 306.5, "bid_size": 2.0, "ask": 311.5, "ask_size": 10.0, "iv": 0.4655, "open_interest": 4.0, "volume": 1.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.1208, "theta": 0.0, "rho": 1.795, "theo": 308.7199, "change": 21.81, "open": 306.06, "high": 306.06, "low": 306.06, "tick": "up", "last_trade_price": 306.06, "last_trade_time": "2026-08-03T11:27:58", "percent_change": 7.67282, "prev_day_close": 284.25}, {"option": "MSFT270917P00185000", "bid": 0.66, "bid_size": 26.0, "ask": 0.81, "ask_size": 17.0, "iv": 0.4435, "open_interest": 282.0, "volume": 7.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.1242, "theta": -0.0062, "rho": -0.0526, "theo": 0.7398, "change": -0.14, "open": 0.7, "high": 0.71, "low": 0.69, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T14:33:35", "percent_change": -16.4706, "prev_day_close": 0.849999994039536}, {"option": "MSFT270917C00190000", "bid": 302.0, "bid_size": 1.0, "ask": 306.5, "ask_size": 10.0, "iv": 0.4709, "open_interest": 81.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.1343, "theta": 0.0, "rho": 1.8427, "theo": 304.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.15, "last_trade_time": "2026-07-30T09:53:05", "percent_change": 0.0, "prev_day_close": 279.5}, {"option": "MSFT270917P00190000", "bid": 0.75, "bid_size": 25.0, "ask": 1.05, "ask_size": 87.0, "iv": 0.4452, "open_interest": 28.0, "volume": 3.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.1361, "theta": -0.0068, "rho": -0.0585, "theo": 0.8274, "change": 0.16, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T14:35:19", "percent_change": 25.0, "prev_day_close": 0.639999985694885}, {"option": "MSFT270917C00195000", "bid": 297.0, "bid_size": 10.0, "ask": 302.0, "ask_size": 10.0, "iv": 0.4449, "open_interest": 10.0, "volume": 9.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.1467, "theta": 0.0, "rho": 1.8857, "theo": 299.367, "change": 26.0, "open": 296.0, "high": 301.1, "low": 296.0, "tick": "down", "last_trade_price": 301.0, "last_trade_time": "2026-08-03T12:58:28", "percent_change": 9.45455, "prev_day_close": 275.0}, {"option": "MSFT270917P00195000", "bid": 0.86, "bid_size": 25.0, "ask": 1.01, "ask_size": 34.0, "iv": 0.4364, "open_interest": 18.0, "volume": 3.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.1495, "theta": -0.0074, "rho": -0.065, "theo": 0.924, "change": 0.065, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 7.51445, "prev_day_close": 0.864999983459711}, {"option": "MSFT270917C00200000", "bid": 292.5, "bid_size": 10.0, "ask": 297.5, "ask_size": 10.0, "iv": 0.4498, "open_interest": 24.0, "volume": 4.0, "delta": 0.9895, "gamma": 0.0001, "vega": 0.1598, "theta": 0.0, "rho": 1.9283, "theo": 294.7044, "change": 24.65, "open": 294.9, "high": 294.9, "low": 294.9, "tick": "no_change", "last_trade_price": 294.9, "last_trade_time": "2026-08-03T12:42:17", "percent_change": 9.12118, "prev_day_close": 270.25}, {"option": "MSFT270917P00200000", "bid": 0.97, "bid_size": 12.0, "ask": 1.28, "ask_size": 58.0, "iv": 0.4382, "open_interest": 46.0, "volume": 3.0, "delta": -0.0119, "gamma": 0.0001, "vega": 0.1631, "theta": -0.008, "rho": -0.0719, "theo": 1.0256, "change": -0.065, "open": 1.01, "high": 1.01, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T14:16:31", "percent_change": -6.34146, "prev_day_close": 1.02500000596046}, {"option": "MSFT270917C00205000", "bid": 288.0, "bid_size": 10.0, "ask": 292.5, "ask_size": 10.0, "iv": 0.4523, "open_interest": 7.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.1758, "theta": 0.0, "rho": 1.9772, "theo": 290.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.0, "last_trade_time": "2026-07-30T09:52:38", "percent_change": 0.0, "prev_day_close": 265.75}, {"option": "MSFT270917P00205000", "bid": 1.07, "bid_size": 17.0, "ask": 1.23, "ask_size": 10.0, "iv": 0.4286, "open_interest": 141.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0002, "vega": 0.1788, "theta": -0.0087, "rho": -0.0799, "theo": 1.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-07-31T15:54:46", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "MSFT270917C00210000", "bid": 283.0, "bid_size": 10.0, "ask": 288.0, "ask_size": 2.0, "iv": 0.4296, "open_interest": 7.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1914, "theta": 0.0, "rho": 2.0265, "theo": 285.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.75, "last_trade_time": "2026-07-30T09:52:16", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "MSFT270917P00210000", "bid": 1.18, "bid_size": 26.0, "ask": 1.54, "ask_size": 67.0, "iv": 0.4298, "open_interest": 144.0, "volume": 1.0, "delta": -0.0146, "gamma": 0.0002, "vega": 0.194, "theta": -0.0094, "rho": -0.0881, "theo": 1.2643, "change": -0.25, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T14:24:22", "percent_change": -16.7785, "prev_day_close": 1.49000000953674}, {"option": "MSFT270917C00215000", "bid": 278.5, "bid_size": 10.0, "ask": 283.5, "ask_size": 10.0, "iv": 0.4318, "open_interest": 15.0, "volume": 4.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.2083, "theta": 0.0, "rho": 2.1513, "theo": 280.7818, "change": 25.9, "open": 282.15, "high": 282.15, "low": 282.05, "tick": "no_change", "last_trade_price": 282.15, "last_trade_time": "2026-08-03T12:57:26", "percent_change": 10.1073, "prev_day_close": 256.25}, {"option": "MSFT270917P00215000", "bid": 1.33, "bid_size": 28.0, "ask": 1.51, "ask_size": 13.0, "iv": 0.4224, "open_interest": 15.0, "volume": 2.0, "delta": -0.016, "gamma": 0.0002, "vega": 0.2101, "theta": -0.0102, "rho": -0.0968, "theo": 1.3997, "change": -0.235, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -14.1141, "prev_day_close": 1.66500002145767}, {"option": "MSFT270917C00220000", "bid": 274.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.4322, "open_interest": 7.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.2259, "theta": 0.0, "rho": 2.2695, "theo": 276.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.3, "last_trade_time": "2026-06-25T13:22:27", "percent_change": 0.0, "prev_day_close": 251.75}, {"option": "MSFT270917P00220000", "bid": 1.46, "bid_size": 18.0, "ask": 1.67, "ask_size": 16.0, "iv": 0.4189, "open_interest": 64.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0002, "vega": 0.2284, "theta": -0.011, "rho": -0.1066, "theo": 1.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-27T11:18:07", "percent_change": 0.0, "prev_day_close": 1.73499995470047}, {"option": "MSFT270917C00225000", "bid": 269.5, "bid_size": 2.0, "ask": 274.5, "ask_size": 2.0, "iv": 0.4313, "open_interest": 12.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.2445, "theta": 0.0, "rho": 2.3121, "theo": 271.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.0, "last_trade_time": "2026-07-30T15:35:09", "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "MSFT270917P00225000", "bid": 1.62, "bid_size": 10.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.4191, "open_interest": 50.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0002, "vega": 0.2473, "theta": -0.0118, "rho": -0.1169, "theo": 1.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-07-31T15:59:09", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "MSFT270917C00230000", "bid": 265.0, "bid_size": 10.0, "ask": 269.5, "ask_size": 10.0, "iv": 0.4296, "open_interest": 26.0, "volume": 86.0, "delta": 0.9802, "gamma": 0.0002, "vega": 0.2644, "theta": 0.0, "rho": 2.3536, "theo": 267.0169, "change": 28.35, "open": 270.75, "high": 270.95, "low": 270.7, "tick": "down", "last_trade_price": 270.85, "last_trade_time": "2026-08-03T14:45:30", "percent_change": 11.6907, "prev_day_close": 242.5}, {"option": "MSFT270917P00230000", "bid": 1.79, "bid_size": 26.0, "ask": 2.06, "ask_size": 29.0, "iv": 0.4134, "open_interest": 60.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0002, "vega": 0.268, "theta": -0.0127, "rho": -0.1284, "theo": 1.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-07-30T09:46:41", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "MSFT270917C00235000", "bid": 261.0, "bid_size": 13.0, "ask": 265.0, "ask_size": 7.0, "iv": 0.4272, "open_interest": 39.0, "volume": 54.0, "delta": 0.9782, "gamma": 0.0003, "vega": 0.2854, "theta": 0.0, "rho": 2.3941, "theo": 262.4594, "change": 24.9, "open": 263.8, "high": 263.85, "low": 262.9, "tick": "no_change", "last_trade_price": 262.9, "last_trade_time": "2026-08-03T12:57:36", "percent_change": 10.4622, "prev_day_close": 238.0}, {"option": "MSFT270917P00235000", "bid": 1.97, "bid_size": 26.0, "ask": 2.31, "ask_size": 30.0, "iv": 0.4111, "open_interest": 47.0, "volume": 2.0, "delta": -0.0233, "gamma": 0.0003, "vega": 0.2885, "theta": -0.0136, "rho": -0.1407, "theo": 2.0759, "change": -0.265, "open": 1.73, "high": 2.12, "low": 1.73, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:21:37", "percent_change": -11.1111, "prev_day_close": 2.38499999046326}, {"option": "MSFT270917C00240000", "bid": 256.0, "bid_size": 9.0, "ask": 260.5, "ask_size": 9.0, "iv": 0.4167, "open_interest": 38.0, "volume": 4.0, "delta": 0.9761, "gamma": 0.0003, "vega": 0.3072, "theta": 0.0, "rho": 2.4337, "theo": 257.9176, "change": 25.0, "open": 257.55, "high": 258.5, "low": 257.23, "tick": "up", "last_trade_price": 258.5, "last_trade_time": "2026-08-03T12:36:00", "percent_change": 10.7066, "prev_day_close": 233.5}, {"option": "MSFT270917P00240000", "bid": 2.19, "bid_size": 23.0, "ask": 2.43, "ask_size": 3.0, "iv": 0.4068, "open_interest": 33.0, "volume": 2.0, "delta": -0.0255, "gamma": 0.0003, "vega": 0.31, "theta": -0.0145, "rho": -0.1534, "theo": 2.2825, "change": -0.32, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-08-03T15:08:36", "percent_change": -12.0301, "prev_day_close": 2.6599999666214}, {"option": "MSFT270917C00245000", "bid": 251.5, "bid_size": 9.0, "ask": 256.0, "ask_size": 7.0, "iv": 0.4139, "open_interest": 30.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0003, "vega": 0.3299, "theta": 0.0, "rho": 2.4725, "theo": 253.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-07-16T13:08:51", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "MSFT270917P00245000", "bid": 2.43, "bid_size": 26.0, "ask": 2.67, "ask_size": 21.0, "iv": 0.4045, "open_interest": 28.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0003, "vega": 0.3339, "theta": -0.0155, "rho": -0.1672, "theo": 2.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-28T14:46:03", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "MSFT270917C00250000", "bid": 247.45, "bid_size": 10.0, "ask": 251.5, "ask_size": 15.0, "iv": 0.4167, "open_interest": 141.0, "volume": 2.0, "delta": 0.9714, "gamma": 0.0003, "vega": 0.3539, "theta": 0.0, "rho": 2.5102, "theo": 248.8845, "change": 23.19, "open": 247.55, "high": 247.69, "low": 247.55, "tick": "up", "last_trade_price": 247.69, "last_trade_time": "2026-08-03T11:55:00", "percent_change": 10.3296, "prev_day_close": 224.5}, {"option": "MSFT270917P00250000", "bid": 2.66, "bid_size": 21.0, "ask": 2.91, "ask_size": 22.0, "iv": 0.4015, "open_interest": 90.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0003, "vega": 0.3583, "theta": -0.0166, "rho": -0.1819, "theo": 2.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-07-31T14:21:24", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MSFT270917C00255000", "bid": 242.5, "bid_size": 10.0, "ask": 247.0, "ask_size": 9.0, "iv": 0.4071, "open_interest": 19.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0004, "vega": 0.3793, "theta": 0.0, "rho": 2.5466, "theo": 244.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-07-30T09:33:36", "percent_change": 0.0, "prev_day_close": 220.25}, {"option": "MSFT270917P00255000", "bid": 2.89, "bid_size": 14.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.3988, "open_interest": 162.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0004, "vega": 0.3847, "theta": -0.0177, "rho": -0.1981, "theo": 3.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-07-30T13:25:47", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "MSFT270917C00260000", "bid": 238.5, "bid_size": 10.0, "ask": 242.5, "ask_size": 10.0, "iv": 0.4092, "open_interest": 14.0, "volume": 2.0, "delta": 0.966, "gamma": 0.0004, "vega": 0.4058, "theta": 0.0, "rho": 2.5817, "theo": 239.9259, "change": 25.4, "open": 241.2, "high": 241.2, "low": 241.15, "tick": "down", "last_trade_price": 241.15, "last_trade_time": "2026-08-03T12:57:07", "percent_change": 11.7729, "prev_day_close": 215.75}, {"option": "MSFT270917P00260000", "bid": 3.1, "bid_size": 43.0, "ask": 3.45, "ask_size": 18.0, "iv": 0.3948, "open_interest": 94.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0004, "vega": 0.4106, "theta": -0.0188, "rho": -0.2154, "theo": 3.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-07-30T10:43:07", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "MSFT270917C00265000", "bid": 234.0, "bid_size": 10.0, "ask": 238.0, "ask_size": 7.0, "iv": 0.4047, "open_interest": 20.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0004, "vega": 0.4331, "theta": 0.0, "rho": 2.6157, "theo": 235.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.8, "last_trade_time": "2026-07-27T13:31:26", "percent_change": 0.0, "prev_day_close": 211.25}, {"option": "MSFT270917P00265000", "bid": 3.45, "bid_size": 25.0, "ask": 3.75, "ask_size": 14.0, "iv": 0.3929, "open_interest": 100.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0004, "vega": 0.4377, "theta": -0.02, "rho": -0.2331, "theo": 3.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-07-30T15:49:07", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "MSFT270917C00270000", "bid": 229.5, "bid_size": 10.0, "ask": 233.5, "ask_size": 6.0, "iv": 0.4, "open_interest": 11.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0004, "vega": 0.4613, "theta": 0.0, "rho": 2.6487, "theo": 231.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-07-31T11:40:20", "percent_change": 0.0, "prev_day_close": 206.5}, {"option": "MSFT270917P00270000", "bid": 3.75, "bid_size": 71.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.3905, "open_interest": 278.0, "volume": 1.0, "delta": -0.042, "gamma": 0.0004, "vega": 0.4674, "theta": -0.0212, "rho": -0.2516, "theo": 3.9151, "change": -0.835, "open": 3.79, "high": 3.79, "low": 3.79, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-08-03T14:49:02", "percent_change": -18.0541, "prev_day_close": 4.625}, {"option": "MSFT270917C00275000", "bid": 225.0, "bid_size": 41.0, "ask": 229.5, "ask_size": 8.0, "iv": 0.4001, "open_interest": 211.0, "volume": 5.0, "delta": 0.9566, "gamma": 0.0005, "vega": 0.4907, "theta": 0.0, "rho": 2.6805, "theo": 226.6479, "change": 26.35, "open": 227.0, "high": 228.6, "low": 227.0, "tick": "no_change", "last_trade_price": 228.6, "last_trade_time": "2026-08-03T15:22:34", "percent_change": 13.0284, "prev_day_close": 202.25}, {"option": "MSFT270917P00275000", "bid": 4.1, "bid_size": 62.0, "ask": 4.45, "ask_size": 27.0, "iv": 0.3882, "open_interest": 238.0, "volume": 1.0, "delta": -0.0454, "gamma": 0.0005, "vega": 0.4974, "theta": -0.0225, "rho": -0.2719, "theo": 4.2637, "change": -1.175, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T11:35:54", "percent_change": -23.3831, "prev_day_close": 5.02499985694885}, {"option": "MSFT270917C00280000", "bid": 220.5, "bid_size": 39.0, "ask": 225.0, "ask_size": 10.0, "iv": 0.3949, "open_interest": 271.0, "volume": 4.0, "delta": 0.953, "gamma": 0.0005, "vega": 0.5216, "theta": 0.0, "rho": 2.7106, "theo": 222.2688, "change": 27.2, "open": 223.45, "high": 225.2, "low": 223.4, "tick": "no_change", "last_trade_price": 225.2, "last_trade_time": "2026-08-03T14:27:37", "percent_change": 13.7374, "prev_day_close": 198.0}, {"option": "MSFT270917P00280000", "bid": 4.45, "bid_size": 47.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.3854, "open_interest": 131.0, "volume": 10.0, "delta": -0.0491, "gamma": 0.0005, "vega": 0.5294, "theta": -0.0238, "rho": -0.2937, "theo": 4.6374, "change": -0.675, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T10:30:32", "percent_change": -12.3288, "prev_day_close": 5.47500014305115}, {"option": "MSFT270917C00285000", "bid": 216.0, "bid_size": 11.0, "ask": 220.5, "ask_size": 31.0, "iv": 0.3895, "open_interest": 32.0, "volume": 5.0, "delta": 0.9493, "gamma": 0.0005, "vega": 0.5535, "theta": 0.0, "rho": 2.7391, "theo": 217.9155, "change": 23.925, "open": 216.41, "high": 218.68, "low": 216.41, "tick": "up", "last_trade_price": 217.8, "last_trade_time": "2026-08-03T15:58:21", "percent_change": 12.3404, "prev_day_close": 193.875}, {"option": "MSFT270917P00285000", "bid": 4.9, "bid_size": 10.0, "ask": 5.25, "ask_size": 23.0, "iv": 0.3841, "open_interest": 134.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0006, "vega": 0.5606, "theta": -0.0251, "rho": -0.3171, "theo": 5.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-07-30T09:34:07", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "MSFT270917C00290000", "bid": 212.0, "bid_size": 11.0, "ask": 216.0, "ask_size": 27.0, "iv": 0.3883, "open_interest": 22.0, "volume": 5.0, "delta": 0.9454, "gamma": 0.0006, "vega": 0.5861, "theta": 0.0, "rho": 2.7662, "theo": 213.5895, "change": 25.725, "open": 200.3, "high": 215.5, "low": 200.3, "tick": "up", "last_trade_price": 215.5, "last_trade_time": "2026-08-03T14:16:24", "percent_change": 13.5555, "prev_day_close": 189.775001525879}, {"option": "MSFT270917P00290000", "bid": 5.2, "bid_size": 70.0, "ask": 5.65, "ask_size": 46.0, "iv": 0.3806, "open_interest": 384.0, "volume": 2.0, "delta": -0.0569, "gamma": 0.0006, "vega": 0.5932, "theta": -0.0264, "rho": -0.3399, "theo": 5.4656, "change": -0.95, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T10:02:37", "percent_change": -14.6154, "prev_day_close": 6.5}, {"option": "MSFT270917C00295000", "bid": 207.5, "bid_size": 10.0, "ask": 212.0, "ask_size": 26.0, "iv": 0.3866, "open_interest": 20.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0006, "vega": 0.6194, "theta": -0.0013, "rho": 2.7922, "theo": 209.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.7, "last_trade_time": "2026-07-31T09:43:10", "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "MSFT270917P00295000", "bid": 5.65, "bid_size": 69.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.3784, "open_interest": 206.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0006, "vega": 0.6283, "theta": -0.0279, "rho": -0.3648, "theo": 5.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-07-30T10:24:39", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MSFT270917C00300000", "bid": 203.5, "bid_size": 52.0, "ask": 207.5, "ask_size": 55.0, "iv": 0.3845, "open_interest": 287.0, "volume": 9.0, "delta": 0.9368, "gamma": 0.0006, "vega": 0.6538, "theta": -0.0033, "rho": 2.8168, "theo": 205.0232, "change": 26.25, "open": 190.8, "high": 207.5, "low": 190.8, "tick": "up", "last_trade_price": 207.5, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 14.4828, "prev_day_close": 181.25}, {"option": "MSFT270917P00300000", "bid": 6.15, "bid_size": 73.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.3766, "open_interest": 737.0, "volume": 3.0, "delta": -0.0657, "gamma": 0.0007, "vega": 0.6633, "theta": -0.0293, "rho": -0.3907, "theo": 6.409, "change": -1.22, "open": 6.3, "high": 6.43, "low": 6.3, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-03T15:13:57", "percent_change": -15.9477, "prev_day_close": 7.64999985694885}, {"option": "MSFT270917C00305000", "bid": 199.1, "bid_size": 11.0, "ask": 203.5, "ask_size": 29.0, "iv": 0.3827, "open_interest": 14.0, "volume": 4.0, "delta": 0.9322, "gamma": 0.0007, "vega": 0.6894, "theta": -0.0053, "rho": 2.8395, "theo": 200.7854, "change": 25.1, "open": 202.0, "high": 202.1, "low": 201.9, "tick": "up", "last_trade_price": 202.1, "last_trade_time": "2026-08-03T12:57:50", "percent_change": 14.1808, "prev_day_close": 177.0}, {"option": "MSFT270917P00305000", "bid": 6.7, "bid_size": 45.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.3748, "open_interest": 159.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0007, "vega": 0.7003, "theta": -0.0308, "rho": -0.4191, "theo": 6.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-07-30T10:04:21", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MSFT270917C00310000", "bid": 195.0, "bid_size": 55.0, "ask": 199.0, "ask_size": 32.0, "iv": 0.3792, "open_interest": 170.0, "volume": 4.0, "delta": 0.9274, "gamma": 0.0007, "vega": 0.7262, "theta": -0.0073, "rho": 2.8603, "theo": 196.5802, "change": 24.25, "open": 193.6, "high": 197.0, "low": 193.6, "tick": "no_change", "last_trade_price": 197.0, "last_trade_time": "2026-08-03T13:06:52", "percent_change": 14.0376, "prev_day_close": 172.75}, {"option": "MSFT270917P00310000", "bid": 7.05, "bid_size": 69.0, "ask": 7.65, "ask_size": 21.0, "iv": 0.3715, "open_interest": 262.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0008, "vega": 0.7365, "theta": -0.0323, "rho": -0.4494, "theo": 7.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.38, "last_trade_time": "2026-07-30T13:33:41", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "MSFT270917C00315000", "bid": 190.55, "bid_size": 21.0, "ask": 195.0, "ask_size": 11.0, "iv": 0.3763, "open_interest": 63.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0008, "vega": 0.7634, "theta": -0.0094, "rho": 2.8794, "theo": 192.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-07-31T15:13:59", "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "MSFT270917P00315000", "bid": 7.85, "bid_size": 70.0, "ask": 8.25, "ask_size": 17.0, "iv": 0.3712, "open_interest": 190.0, "volume": 30.0, "delta": -0.0806, "gamma": 0.0008, "vega": 0.7733, "theta": -0.0338, "rho": -0.4783, "theo": 8.0688, "change": -1.8, "open": 8.0, "high": 8.0, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T10:41:01", "percent_change": -18.6529, "prev_day_close": 9.65000009536743}, {"option": "MSFT270917C00320000", "bid": 186.55, "bid_size": 27.0, "ask": 190.5, "ask_size": 10.0, "iv": 0.3729, "open_interest": 85.0, "volume": 2.0, "delta": 0.917, "gamma": 0.0008, "vega": 0.8008, "theta": -0.0115, "rho": 2.8973, "theo": 188.273, "change": 22.675, "open": 190.77, "high": 190.77, "low": 187.6, "tick": "down", "last_trade_price": 187.6, "last_trade_time": "2026-08-03T10:13:18", "percent_change": 13.7487, "prev_day_close": 164.925003051758}, {"option": "MSFT270917P00320000", "bid": 8.5, "bid_size": 19.0, "ask": 8.9, "ask_size": 41.0, "iv": 0.3698, "open_interest": 938.0, "volume": 324.0, "delta": -0.0861, "gamma": 0.0008, "vega": 0.8131, "theta": -0.0353, "rho": -0.5105, "theo": 8.6916, "change": -1.38, "open": 8.8, "high": 8.8, "low": 8.23, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-08-03T12:52:48", "percent_change": -13.9394, "prev_day_close": 9.89999961853027}, {"option": "MSFT270917C00325000", "bid": 182.75, "bid_size": 20.0, "ask": 186.5, "ask_size": 11.0, "iv": 0.3734, "open_interest": 39.0, "volume": 12.0, "delta": 0.9115, "gamma": 0.0009, "vega": 0.839, "theta": -0.0136, "rho": 2.9137, "theo": 184.1731, "change": 25.25, "open": 183.85, "high": 186.0, "low": 183.8, "tick": "no_change", "last_trade_price": 186.0, "last_trade_time": "2026-08-03T15:38:04", "percent_change": 15.7076, "prev_day_close": 160.75}, {"option": "MSFT270917P00325000", "bid": 9.1, "bid_size": 78.0, "ask": 9.55, "ask_size": 8.0, "iv": 0.3676, "open_interest": 194.0, "volume": 26.0, "delta": -0.0918, "gamma": 0.0009, "vega": 0.8517, "theta": -0.0369, "rho": -0.5415, "theo": 9.3536, "change": -1.725, "open": 9.15, "high": 9.35, "low": 9.05, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T15:36:40", "percent_change": -15.5756, "prev_day_close": 11.0749998092651}, {"option": "MSFT270917C00330000", "bid": 178.5, "bid_size": 17.0, "ask": 182.5, "ask_size": 10.0, "iv": 0.3708, "open_interest": 86.0, "volume": 12.0, "delta": 0.9057, "gamma": 0.0009, "vega": 0.8783, "theta": -0.0157, "rho": 2.9281, "theo": 180.1107, "change": 22.825, "open": 181.23, "high": 181.23, "low": 179.75, "tick": "no_change", "last_trade_price": 179.75, "last_trade_time": "2026-08-03T12:25:18", "percent_change": 14.5452, "prev_day_close": 156.925003051758}, {"option": "MSFT270917P00330000", "bid": 9.75, "bid_size": 70.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.3654, "open_interest": 706.0, "volume": 15.0, "delta": -0.0978, "gamma": 0.0009, "vega": 0.8926, "theta": -0.0385, "rho": -0.5782, "theo": 10.0542, "change": -2.4, "open": 10.25, "high": 10.25, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:17:35", "percent_change": -20.5128, "prev_day_close": 11.7000002861023}, {"option": "MSFT270917C00335000", "bid": 174.5, "bid_size": 28.0, "ask": 178.5, "ask_size": 19.0, "iv": 0.3692, "open_interest": 31.0, "volume": 5.0, "delta": 0.8997, "gamma": 0.001, "vega": 0.9184, "theta": -0.0178, "rho": 2.9402, "theo": 176.0878, "change": 23.75, "open": 177.5, "high": 178.75, "low": 176.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2026-08-03T10:04:09", "percent_change": 15.4976, "prev_day_close": 153.25}, {"option": "MSFT270917P00335000", "bid": 10.55, "bid_size": 13.0, "ask": 11.05, "ask_size": 27.0, "iv": 0.3648, "open_interest": 318.0, "volume": 0.0, "delta": -0.104, "gamma": 0.001, "vega": 0.9329, "theta": -0.0401, "rho": -0.6147, "theo": 10.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-07-30T10:21:45", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MSFT270917C00340000", "bid": 170.5, "bid_size": 49.0, "ask": 174.5, "ask_size": 28.0, "iv": 0.3673, "open_interest": 123.0, "volume": 12.0, "delta": 0.8934, "gamma": 0.001, "vega": 0.9588, "theta": -0.0199, "rho": 2.9505, "theo": 172.106, "change": 24.5, "open": 164.47, "high": 173.85, "low": 164.47, "tick": "down", "last_trade_price": 173.7, "last_trade_time": "2026-08-03T15:45:33", "percent_change": 16.4209, "prev_day_close": 149.199996948242}, {"option": "MSFT270917P00340000", "bid": 10.95, "bid_size": 63.0, "ask": 12.35, "ask_size": 72.0, "iv": 0.3639, "open_interest": 878.0, "volume": 4.0, "delta": -0.1105, "gamma": 0.001, "vega": 0.9725, "theta": -0.0418, "rho": -0.6501, "theo": 11.58, "change": -2.365, "open": 12.02, "high": 12.02, "low": 11.15, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2026-08-03T13:06:04", "percent_change": -17.2943, "prev_day_close": 13.6749997138977}, {"option": "MSFT270917C00345000", "bid": 166.5, "bid_size": 48.0, "ask": 170.5, "ask_size": 21.0, "iv": 0.365, "open_interest": 38.0, "volume": 31.0, "delta": 0.8869, "gamma": 0.001, "vega": 0.9992, "theta": -0.0221, "rho": 2.9593, "theo": 168.1664, "change": 25.5, "open": 165.5, "high": 170.95, "low": 165.5, "tick": "up", "last_trade_price": 170.95, "last_trade_time": "2026-08-03T14:55:24", "percent_change": 17.5318, "prev_day_close": 145.449996948242}, {"option": "MSFT270917P00345000", "bid": 11.15, "bid_size": 108.0, "ask": 13.75, "ask_size": 61.0, "iv": 0.3621, "open_interest": 111.0, "volume": 17.0, "delta": -0.1172, "gamma": 0.0011, "vega": 1.0149, "theta": -0.0434, "rho": -0.688, "theo": 12.4063, "change": -2.7, "open": 12.12, "high": 12.12, "low": 12.05, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T10:06:15", "percent_change": -18.3051, "prev_day_close": 14.75}, {"option": "MSFT270917C00350000", "bid": 162.5, "bid_size": 58.0, "ask": 167.0, "ask_size": 20.0, "iv": 0.3648, "open_interest": 204.0, "volume": 29.0, "delta": 0.8802, "gamma": 0.0011, "vega": 1.0396, "theta": -0.0242, "rho": 2.9668, "theo": 164.2698, "change": 23.76, "open": 163.5, "high": 167.0, "low": 163.1, "tick": "down", "last_trade_price": 165.61, "last_trade_time": "2026-08-03T15:10:37", "percent_change": 16.7501, "prev_day_close": 141.849998474121}, {"option": "MSFT270917P00350000", "bid": 12.9, "bid_size": 44.0, "ask": 13.65, "ask_size": 21.0, "iv": 0.3601, "open_interest": 469.0, "volume": 7.0, "delta": -0.1242, "gamma": 0.0011, "vega": 1.0558, "theta": -0.045, "rho": -0.7267, "theo": 13.2799, "change": -2.325, "open": 13.13, "high": 13.13, "low": 13.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T14:12:38", "percent_change": -15.0729, "prev_day_close": 15.4249997138977}, {"option": "MSFT270917C00355000", "bid": 158.55, "bid_size": 64.0, "ask": 162.35, "ask_size": 10.0, "iv": 0.3591, "open_interest": 127.0, "volume": 4.0, "delta": 0.8732, "gamma": 0.0011, "vega": 1.0805, "theta": -0.0264, "rho": 2.9724, "theo": 160.4172, "change": 25.48, "open": 149.45, "high": 163.48, "low": 149.45, "tick": "up", "last_trade_price": 163.48, "last_trade_time": "2026-08-03T14:54:54", "percent_change": 18.4638, "prev_day_close": 138.0}, {"option": "MSFT270917P00355000", "bid": 12.9, "bid_size": 86.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.3542, "open_interest": 159.0, "volume": 7.0, "delta": -0.1315, "gamma": 0.0012, "vega": 1.0983, "theta": -0.0467, "rho": -0.7688, "theo": 14.1984, "change": -3.135, "open": 13.75, "high": 14.09, "low": 13.75, "tick": "no_change", "last_trade_price": 14.09, "last_trade_time": "2026-08-03T10:19:07", "percent_change": -18.2003, "prev_day_close": 17.2249994277954}, {"option": "MSFT270917C00360000", "bid": 155.0, "bid_size": 72.0, "ask": 159.0, "ask_size": 91.0, "iv": 0.3609, "open_interest": 259.0, "volume": 66.0, "delta": 0.866, "gamma": 0.0012, "vega": 1.1221, "theta": -0.0285, "rho": 2.9755, "theo": 156.6106, "change": 24.1, "open": 159.4, "high": 159.4, "low": 155.25, "tick": "down", "last_trade_price": 158.35, "last_trade_time": "2026-08-03T15:37:51", "percent_change": 17.9516, "prev_day_close": 134.25}, {"option": "MSFT270917P00360000", "bid": 14.65, "bid_size": 57.0, "ask": 15.7, "ask_size": 63.0, "iv": 0.3575, "open_interest": 475.0, "volume": 26.0, "delta": -0.139, "gamma": 0.0012, "vega": 1.1405, "theta": -0.0483, "rho": -0.8134, "theo": 15.1658, "change": -3.15, "open": 14.99, "high": 15.28, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T15:42:32", "percent_change": -17.4515, "prev_day_close": 18.0499992370605}, {"option": "MSFT270917C00365000", "bid": 151.0, "bid_size": 44.0, "ask": 155.5, "ask_size": 18.0, "iv": 0.3596, "open_interest": 37.0, "volume": 18.0, "delta": 0.8585, "gamma": 0.0012, "vega": 1.1638, "theta": -0.0306, "rho": 2.9765, "theo": 152.8515, "change": 24.175, "open": 145.0, "high": 155.6, "low": 145.0, "tick": "up", "last_trade_price": 154.75, "last_trade_time": "2026-08-03T15:37:51", "percent_change": 18.5143, "prev_day_close": 130.575004577637}, {"option": "MSFT270917P00365000", "bid": 14.9, "bid_size": 80.0, "ask": 17.5, "ask_size": 51.0, "iv": 0.3563, "open_interest": 95.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0013, "vega": 1.1818, "theta": -0.05, "rho": -0.8552, "theo": 16.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-07-31T15:54:50", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "MSFT270917C00370000", "bid": 147.5, "bid_size": 52.0, "ask": 151.25, "ask_size": 40.0, "iv": 0.3568, "open_interest": 131.0, "volume": 70.0, "delta": 0.8508, "gamma": 0.0013, "vega": 1.205, "theta": -0.0327, "rho": 2.9759, "theo": 149.1411, "change": 23.875, "open": 147.0, "high": 152.0, "low": 147.0, "tick": "no_change", "last_trade_price": 151.0, "last_trade_time": "2026-08-03T15:37:51", "percent_change": 18.7807, "prev_day_close": 127.125}, {"option": "MSFT270917P00370000", "bid": 15.95, "bid_size": 118.0, "ask": 17.6, "ask_size": 26.0, "iv": 0.3509, "open_interest": 352.0, "volume": 5.0, "delta": -0.1549, "gamma": 0.0013, "vega": 1.2231, "theta": -0.0516, "rho": -0.898, "theo": 17.2484, "change": -3.43, "open": 18.2, "high": 18.2, "low": 17.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-08-03T11:35:49", "percent_change": -16.6505, "prev_day_close": 20.5999994277954}, {"option": "MSFT270917C00375000", "bid": 143.5, "bid_size": 27.0, "ask": 147.85, "ask_size": 34.0, "iv": 0.3552, "open_interest": 115.0, "volume": 20.0, "delta": 0.8429, "gamma": 0.0013, "vega": 1.2456, "theta": -0.0348, "rho": 2.9741, "theo": 145.48, "change": 24.0, "open": 140.74, "high": 147.55, "low": 140.74, "tick": "down", "last_trade_price": 147.5, "last_trade_time": "2026-08-03T14:26:07", "percent_change": 19.4332, "prev_day_close": 123.5}, {"option": "MSFT270917P00375000", "bid": 17.7, "bid_size": 32.0, "ask": 18.75, "ask_size": 14.0, "iv": 0.3525, "open_interest": 133.0, "volume": 9.0, "delta": -0.1632, "gamma": 0.0014, "vega": 1.2669, "theta": -0.0532, "rho": -0.9438, "theo": 18.3671, "change": -4.025, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T14:36:08", "percent_change": -18.1921, "prev_day_close": 22.125}, {"option": "MSFT270917C00380000", "bid": 140.5, "bid_size": 74.0, "ask": 144.5, "ask_size": 29.0, "iv": 0.3574, "open_interest": 137.0, "volume": 17.0, "delta": 0.8347, "gamma": 0.0014, "vega": 1.2861, "theta": -0.0369, "rho": 2.9707, "theo": 141.8687, "change": 23.325, "open": 144.05, "high": 144.05, "low": 138.74, "tick": "up", "last_trade_price": 143.9, "last_trade_time": "2026-08-03T13:26:39", "percent_change": 19.3448, "prev_day_close": 120.574996948242}, {"option": "MSFT270917P00380000", "bid": 18.8, "bid_size": 62.0, "ask": 20.0, "ask_size": 52.0, "iv": 0.3514, "open_interest": 363.0, "volume": 27.0, "delta": -0.1717, "gamma": 0.0014, "vega": 1.3071, "theta": -0.0548, "rho": -0.9896, "theo": 19.5392, "change": -3.5, "open": 19.83, "high": 19.83, "low": 18.8, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-08-03T15:48:37", "percent_change": -15.0862, "prev_day_close": 23.1999998092651}, {"option": "MSFT270917C00385000", "bid": 136.5, "bid_size": 57.0, "ask": 141.0, "ask_size": 22.0, "iv": 0.3547, "open_interest": 120.0, "volume": 11.0, "delta": 0.8264, "gamma": 0.0014, "vega": 1.3267, "theta": -0.0389, "rho": 2.9651, "theo": 138.3084, "change": 22.875, "open": 139.6, "high": 140.1, "low": 139.6, "tick": "up", "last_trade_price": 140.1, "last_trade_time": "2026-08-03T13:26:39", "percent_change": 19.5138, "prev_day_close": 117.224998474121}, {"option": "MSFT270917P00385000", "bid": 19.9, "bid_size": 71.0, "ask": 21.2, "ask_size": 35.0, "iv": 0.3497, "open_interest": 273.0, "volume": 11.0, "delta": -0.1805, "gamma": 0.0015, "vega": 1.3483, "theta": -0.0564, "rho": -1.0383, "theo": 20.765, "change": -4.1, "open": 21.03, "high": 21.03, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T15:48:07", "percent_change": -16.499, "prev_day_close": 24.8500003814697}, {"option": "MSFT270917C00390000", "bid": 133.0, "bid_size": 64.0, "ask": 137.0, "ask_size": 47.0, "iv": 0.3517, "open_interest": 169.0, "volume": 41.0, "delta": 0.8178, "gamma": 0.0015, "vega": 1.3672, "theta": -0.041, "rho": 2.957, "theo": 134.8008, "change": 20.375, "open": 136.6, "high": 137.0, "low": 129.05, "tick": "down", "last_trade_price": 134.15, "last_trade_time": "2026-08-03T12:17:09", "percent_change": 17.9081, "prev_day_close": 113.775001525879}, {"option": "MSFT270917P00390000", "bid": 21.6, "bid_size": 8.0, "ask": 22.45, "ask_size": 16.0, "iv": 0.3501, "open_interest": 441.0, "volume": 3.0, "delta": -0.1895, "gamma": 0.0016, "vega": 1.3893, "theta": -0.058, "rho": -1.0912, "theo": 22.0455, "change": -4.01, "open": 22.4, "high": 22.4, "low": 22.29, "tick": "down", "last_trade_price": 22.29, "last_trade_time": "2026-08-03T11:41:17", "percent_change": -15.2471, "prev_day_close": 26.3000001907349}, {"option": "MSFT270917C00395000", "bid": 130.0, "bid_size": 63.0, "ask": 134.0, "ask_size": 15.0, "iv": 0.3538, "open_interest": 174.0, "volume": 26.0, "delta": 0.809, "gamma": 0.0015, "vega": 1.4071, "theta": -0.0429, "rho": 2.9471, "theo": 131.347, "change": 22.325, "open": 120.4, "high": 133.25, "low": 120.4, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-08-03T15:20:04", "percent_change": 20.1717, "prev_day_close": 110.674999237061}, {"option": "MSFT270917P00395000", "bid": 22.7, "bid_size": 43.0, "ask": 23.9, "ask_size": 32.0, "iv": 0.3486, "open_interest": 94.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0016, "vega": 1.4276, "theta": -0.0596, "rho": -1.1359, "theo": 23.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-07-31T14:24:46", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "MSFT270917C00400000", "bid": 126.5, "bid_size": 62.0, "ask": 130.0, "ask_size": 43.0, "iv": 0.3503, "open_interest": 561.0, "volume": 89.0, "delta": 0.8, "gamma": 0.0016, "vega": 1.4458, "theta": -0.0449, "rho": 2.9362, "theo": 127.9475, "change": 22.075, "open": 118.79, "high": 130.27, "low": 118.79, "tick": "down", "last_trade_price": 129.7, "last_trade_time": "2026-08-03T15:20:17", "percent_change": 20.511, "prev_day_close": 107.625}, {"option": "MSFT270917P00400000", "bid": 23.4, "bid_size": 107.0, "ask": 25.4, "ask_size": 54.0, "iv": 0.3456, "open_interest": 591.0, "volume": 51.0, "delta": -0.2083, "gamma": 0.0016, "vega": 1.4695, "theta": -0.0611, "rho": -1.1825, "theo": 24.7754, "change": -4.73, "open": 25.0, "high": 25.31, "low": 24.4, "tick": "no_change", "last_trade_price": 24.72, "last_trade_time": "2026-08-03T13:06:17", "percent_change": -16.0611, "prev_day_close": 29.4500007629394}, {"option": "MSFT270917C00405000", "bid": 122.5, "bid_size": 32.0, "ask": 127.0, "ask_size": 23.0, "iv": 0.3482, "open_interest": 83.0, "volume": 98.0, "delta": 0.7908, "gamma": 0.0016, "vega": 1.4837, "theta": -0.0468, "rho": 2.9241, "theo": 124.6022, "change": 21.85, "open": 122.5, "high": 126.35, "low": 122.5, "tick": "down", "last_trade_price": 126.25, "last_trade_time": "2026-08-03T15:37:42", "percent_change": 20.9291, "prev_day_close": 104.400001525879}, {"option": "MSFT270917P00405000", "bid": 25.35, "bid_size": 51.0, "ask": 26.8, "ask_size": 43.0, "iv": 0.3462, "open_interest": 126.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0017, "vega": 1.5058, "theta": -0.0626, "rho": -1.2344, "theo": 26.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.21, "last_trade_time": "2026-07-31T14:17:06", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "MSFT270917C00410000", "bid": 120.0, "bid_size": 56.0, "ask": 123.5, "ask_size": 27.0, "iv": 0.3492, "open_interest": 125.0, "volume": 43.0, "delta": 0.7814, "gamma": 0.0017, "vega": 1.521, "theta": -0.0487, "rho": 2.9103, "theo": 121.3114, "change": 21.4, "open": 113.89, "high": 125.0, "low": 113.89, "tick": "down", "last_trade_price": 122.9, "last_trade_time": "2026-08-03T15:37:41", "percent_change": 21.0837, "prev_day_close": 101.5}, {"option": "MSFT270917P00410000", "bid": 26.2, "bid_size": 67.0, "ask": 28.3, "ask_size": 23.0, "iv": 0.3431, "open_interest": 76.0, "volume": 30.0, "delta": -0.228, "gamma": 0.0018, "vega": 1.5449, "theta": -0.064, "rho": -1.2851, "theo": 27.7404, "change": -5.475, "open": 28.0, "high": 28.0, "low": 27.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-08-03T14:24:07", "percent_change": -16.6287, "prev_day_close": 32.9249992370606}, {"option": "MSFT270917C00415000", "bid": 116.2, "bid_size": 66.0, "ask": 120.5, "ask_size": 30.0, "iv": 0.3471, "open_interest": 90.0, "volume": 37.0, "delta": 0.7719, "gamma": 0.0017, "vega": 1.5579, "theta": -0.0505, "rho": 2.8942, "theo": 118.0765, "change": 19.8, "open": 110.79, "high": 118.65, "low": 110.79, "tick": "down", "last_trade_price": 118.25, "last_trade_time": "2026-08-03T11:34:54", "percent_change": 20.1117, "prev_day_close": 98.4500007629394}, {"option": "MSFT270917P00415000", "bid": 27.85, "bid_size": 77.0, "ask": 30.65, "ask_size": 76.0, "iv": 0.345, "open_interest": 736.0, "volume": 2.0, "delta": -0.2381, "gamma": 0.0018, "vega": 1.5812, "theta": -0.0655, "rho": -1.3468, "theo": 29.3098, "change": -6.0, "open": 29.9, "high": 29.9, "low": 28.8, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-08-03T13:26:16", "percent_change": -17.2414, "prev_day_close": 34.8000011444092}, {"option": "MSFT270917C00420000", "bid": 113.5, "bid_size": 65.0, "ask": 117.5, "ask_size": 15.0, "iv": 0.3483, "open_interest": 268.0, "volume": 48.0, "delta": 0.7622, "gamma": 0.0018, "vega": 1.594, "theta": -0.0523, "rho": 2.876, "theo": 114.8984, "change": 20.9, "open": 114.44, "high": 117.95, "low": 110.55, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-08-03T15:37:42", "percent_change": 21.8619, "prev_day_close": 95.5999984741211}, {"option": "MSFT270917P00420000", "bid": 29.5, "bid_size": 82.0, "ask": 31.65, "ask_size": 63.0, "iv": 0.3422, "open_interest": 545.0, "volume": 25.0, "delta": -0.2484, "gamma": 0.0019, "vega": 1.617, "theta": -0.0668, "rho": -1.3946, "theo": 30.94, "change": -5.45, "open": 31.99, "high": 31.99, "low": 30.64, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-08-03T11:40:14", "percent_change": -15.0138, "prev_day_close": 36.2999992370606}, {"option": "MSFT270917C00425000", "bid": 110.0, "bid_size": 66.0, "ask": 113.6, "ask_size": 36.0, "iv": 0.3438, "open_interest": 97.0, "volume": 5.0, "delta": 0.7523, "gamma": 0.0018, "vega": 1.6288, "theta": -0.054, "rho": 2.8565, "theo": 111.7777, "change": 22.175, "open": 111.0, "high": 114.5, "low": 108.08, "tick": "up", "last_trade_price": 114.5, "last_trade_time": "2026-08-03T14:43:39", "percent_change": 24.0184, "prev_day_close": 92.3250007629394}, {"option": "MSFT270917P00425000", "bid": 30.95, "bid_size": 116.0, "ask": 33.45, "ask_size": 62.0, "iv": 0.341, "open_interest": 262.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0019, "vega": 1.6503, "theta": -0.0682, "rho": -1.4438, "theo": 32.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.14, "last_trade_time": "2026-07-31T10:12:04", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "MSFT270917C00430000", "bid": 106.75, "bid_size": 75.0, "ask": 111.0, "ask_size": 44.0, "iv": 0.3438, "open_interest": 143.0, "volume": 8.0, "delta": 0.7423, "gamma": 0.0018, "vega": 1.6622, "theta": -0.0557, "rho": 2.8364, "theo": 108.7141, "change": 20.475, "open": 105.0, "high": 110.4, "low": 105.0, "tick": "up", "last_trade_price": 110.35, "last_trade_time": "2026-08-03T15:37:42", "percent_change": 22.7816, "prev_day_close": 89.875}, {"option": "MSFT270917P00430000", "bid": 32.95, "bid_size": 93.0, "ask": 35.95, "ask_size": 85.0, "iv": 0.3432, "open_interest": 215.0, "volume": 13.0, "delta": -0.2696, "gamma": 0.002, "vega": 1.6863, "theta": -0.0694, "rho": -1.4896, "theo": 34.3839, "change": -6.825, "open": 33.8, "high": 33.98, "low": 33.65, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-08-03T14:51:21", "percent_change": -16.8, "prev_day_close": 40.625}, {"option": "MSFT270917C00435000", "bid": 104.0, "bid_size": 78.0, "ask": 108.0, "ask_size": 83.0, "iv": 0.3438, "open_interest": 116.0, "volume": 11.0, "delta": 0.7322, "gamma": 0.0019, "vega": 1.6943, "theta": -0.0573, "rho": 2.8153, "theo": 105.7072, "change": 20.125, "open": 103.65, "high": 107.4, "low": 103.65, "tick": "up", "last_trade_price": 107.25, "last_trade_time": "2026-08-03T15:37:42", "percent_change": 23.099, "prev_day_close": 87.125}, {"option": "MSFT270917P00435000", "bid": 35.25, "bid_size": 57.0, "ask": 36.85, "ask_size": 36.0, "iv": 0.3412, "open_interest": 285.0, "volume": 1.0, "delta": -0.2805, "gamma": 0.002, "vega": 1.7159, "theta": -0.0707, "rho": -1.5455, "theo": 36.2, "change": -5.845, "open": 36.88, "high": 36.88, "low": 36.88, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-08-03T10:54:45", "percent_change": -13.6805, "prev_day_close": 42.7250003814697}, {"option": "MSFT270917C00440000", "bid": 100.5, "bid_size": 43.0, "ask": 105.0, "ask_size": 50.0, "iv": 0.3412, "open_interest": 218.0, "volume": 54.0, "delta": 0.7219, "gamma": 0.0019, "vega": 1.7255, "theta": -0.0588, "rho": 2.7925, "theo": 102.7571, "change": 20.05, "open": 103.0, "high": 105.0, "low": 100.69, "tick": "up", "last_trade_price": 104.45, "last_trade_time": "2026-08-03T15:37:42", "percent_change": 23.7559, "prev_day_close": 84.3999977111816}, {"option": "MSFT270917P00440000", "bid": 36.4, "bid_size": 82.0, "ask": 39.75, "ask_size": 77.0, "iv": 0.3413, "open_interest": 203.0, "volume": 15.0, "delta": -0.2916, "gamma": 0.002, "vega": 1.7467, "theta": -0.0719, "rho": -1.6071, "theo": 38.075, "change": -6.9, "open": 39.59, "high": 39.59, "low": 37.2, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-08-03T13:38:10", "percent_change": -15.4709, "prev_day_close": 44.6000003814697}, {"option": "MSFT270917C00445000", "bid": 98.0, "bid_size": 62.0, "ask": 102.0, "ask_size": 46.0, "iv": 0.3413, "open_interest": 239.0, "volume": 3.0, "delta": 0.7115, "gamma": 0.002, "vega": 1.7557, "theta": -0.0603, "rho": 2.7676, "theo": 99.8648, "change": 20.875, "open": 98.16, "high": 102.3, "low": 98.16, "tick": "up", "last_trade_price": 102.3, "last_trade_time": "2026-08-03T14:30:28", "percent_change": 25.6371, "prev_day_close": 81.4249992370606}, {"option": "MSFT270917P00445000", "bid": 38.75, "bid_size": 40.0, "ask": 40.65, "ask_size": 38.0, "iv": 0.3388, "open_interest": 62.0, "volume": 1.0, "delta": -0.3027, "gamma": 0.0021, "vega": 1.777, "theta": -0.073, "rho": -1.6628, "theo": 40.0093, "change": -7.605, "open": 39.22, "high": 39.22, "low": 39.22, "tick": "down", "last_trade_price": 39.22, "last_trade_time": "2026-08-03T10:17:16", "percent_change": -16.2413, "prev_day_close": 46.8249988555908}, {"option": "MSFT270917C00450000", "bid": 95.3, "bid_size": 68.0, "ask": 99.4, "ask_size": 116.0, "iv": 0.3416, "open_interest": 1327.0, "volume": 58.0, "delta": 0.701, "gamma": 0.002, "vega": 1.7846, "theta": -0.0617, "rho": 2.741, "theo": 97.0307, "change": 18.6, "open": 95.0, "high": 99.5, "low": 93.66, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 23.7245, "prev_day_close": 78.4000015258789}, {"option": "MSFT270917P00450000", "bid": 39.85, "bid_size": 36.0, "ask": 42.6, "ask_size": 13.0, "iv": 0.3355, "open_interest": 170.0, "volume": 6.0, "delta": -0.314, "gamma": 0.0021, "vega": 1.8039, "theta": -0.0741, "rho": -1.7095, "theo": 42.0101, "change": -8.33, "open": 41.48, "high": 42.4, "low": 41.07, "tick": "down", "last_trade_price": 41.07, "last_trade_time": "2026-08-03T12:53:26", "percent_change": -16.8623, "prev_day_close": 49.3999996185303}, {"option": "MSFT270917C00455000", "bid": 92.5, "bid_size": 77.0, "ask": 96.5, "ask_size": 122.0, "iv": 0.3405, "open_interest": 195.0, "volume": 2.0, "delta": 0.6904, "gamma": 0.002, "vega": 1.812, "theta": -0.0631, "rho": 2.7137, "theo": 94.2551, "change": 17.46, "open": 90.6, "high": 93.91, "low": 90.6, "tick": "up", "last_trade_price": 93.91, "last_trade_time": "2026-08-03T11:38:08", "percent_change": 22.8385, "prev_day_close": 76.4500007629394}, {"option": "MSFT270917P00455000", "bid": 42.65, "bid_size": 66.0, "ask": 45.2, "ask_size": 51.0, "iv": 0.3384, "open_interest": 37.0, "volume": 3.0, "delta": -0.3255, "gamma": 0.0022, "vega": 1.83, "theta": -0.0751, "rho": -1.7497, "theo": 44.0719, "change": -7.57, "open": 43.38, "high": 44.18, "low": 43.38, "tick": "down", "last_trade_price": 44.08, "last_trade_time": "2026-08-03T15:23:49", "percent_change": -14.6563, "prev_day_close": 51.6499996185303}, {"option": "MSFT270917C00460000", "bid": 89.5, "bid_size": 63.0, "ask": 94.0, "ask_size": 26.0, "iv": 0.3396, "open_interest": 551.0, "volume": 17.0, "delta": 0.6797, "gamma": 0.0021, "vega": 1.8377, "theta": -0.0644, "rho": 2.686, "theo": 91.537, "change": 19.615, "open": 89.06, "high": 93.3, "low": 89.06, "tick": "no_change", "last_trade_price": 93.24, "last_trade_time": "2026-08-03T14:28:17", "percent_change": 26.6418, "prev_day_close": 73.625}, {"option": "MSFT270917P00460000", "bid": 44.3, "bid_size": 68.0, "ask": 46.8, "ask_size": 50.0, "iv": 0.335, "open_interest": 42.0, "volume": 13.0, "delta": -0.3371, "gamma": 0.0022, "vega": 1.8549, "theta": -0.0761, "rho": -1.8079, "theo": 46.2024, "change": -8.045, "open": 45.94, "high": 45.94, "low": 45.88, "tick": "down", "last_trade_price": 45.88, "last_trade_time": "2026-08-03T10:46:33", "percent_change": -14.9189, "prev_day_close": 53.9249992370606}, {"option": "MSFT270917C00465000", "bid": 87.8, "bid_size": 54.0, "ask": 91.0, "ask_size": 51.0, "iv": 0.3407, "open_interest": 120.0, "volume": 11.0, "delta": 0.669, "gamma": 0.0021, "vega": 1.862, "theta": -0.0656, "rho": 2.6577, "theo": 88.8758, "change": 17.575, "open": 81.02, "high": 90.05, "low": 81.02, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 24.5718, "prev_day_close": 71.5249977111816}, {"option": "MSFT270917P00465000", "bid": 46.75, "bid_size": 68.0, "ask": 49.1, "ask_size": 55.0, "iv": 0.3354, "open_interest": 22.0, "volume": 1.0, "delta": -0.3489, "gamma": 0.0023, "vega": 1.8764, "theta": -0.077, "rho": -1.8591, "theo": 48.3928, "change": -9.375, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T09:56:58", "percent_change": -16.6297, "prev_day_close": 56.375}, {"option": "MSFT270917C00470000", "bid": 84.5, "bid_size": 60.0, "ask": 87.75, "ask_size": 19.0, "iv": 0.3365, "open_interest": 515.0, "volume": 49.0, "delta": 0.6581, "gamma": 0.0021, "vega": 1.8849, "theta": -0.0668, "rho": 2.6281, "theo": 86.2713, "change": 18.975, "open": 87.65, "high": 87.75, "low": 83.2, "tick": "up", "last_trade_price": 87.75, "last_trade_time": "2026-08-03T14:14:08", "percent_change": 27.59, "prev_day_close": 68.7749977111816}, {"option": "MSFT270917P00470000", "bid": 49.6, "bid_size": 20.0, "ask": 51.75, "ask_size": 41.0, "iv": 0.3374, "open_interest": 50.0, "volume": 1.0, "delta": -0.3607, "gamma": 0.0023, "vega": 1.898, "theta": -0.0778, "rho": -1.9183, "theo": 50.6424, "change": -8.85, "open": 49.8, "high": 49.8, "low": 49.8, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-08-03T14:51:57", "percent_change": -15.0895, "prev_day_close": 58.6499996185303}, {"option": "MSFT270917C00475000", "bid": 81.6, "bid_size": 100.0, "ask": 85.65, "ask_size": 101.0, "iv": 0.3361, "open_interest": 183.0, "volume": 4.0, "delta": 0.6473, "gamma": 0.0022, "vega": 1.9064, "theta": -0.0679, "rho": 2.5966, "theo": 83.724, "change": 15.675, "open": 83.0, "high": 83.0, "low": 82.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-08-03T10:23:52", "percent_change": 23.6336, "prev_day_close": 66.3250007629394}, {"option": "MSFT270917P00475000", "bid": 51.25, "bid_size": 71.0, "ask": 54.55, "ask_size": 67.0, "iv": 0.3364, "open_interest": 139.0, "volume": 1.0, "delta": -0.3725, "gamma": 0.0023, "vega": 1.9182, "theta": -0.0786, "rho": -1.9705, "theo": 52.9515, "change": -7.85, "open": 53.7, "high": 53.7, "low": 53.7, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-08-03T11:22:31", "percent_change": -12.7539, "prev_day_close": 61.5500011444092}, {"option": "MSFT270917C00480000", "bid": 79.5, "bid_size": 54.0, "ask": 82.65, "ask_size": 10.0, "iv": 0.3352, "open_interest": 168.0, "volume": 39.0, "delta": 0.6364, "gamma": 0.0022, "vega": 1.9265, "theta": -0.0689, "rho": 2.5638, "theo": 81.2342, "change": 18.8, "open": 75.0, "high": 83.3, "low": 75.0, "tick": "up", "last_trade_price": 83.3, "last_trade_time": "2026-08-03T14:49:56", "percent_change": 29.1473, "prev_day_close": 64.5000019073486}, {"option": "MSFT270917P00480000", "bid": 53.65, "bid_size": 65.0, "ask": 56.6, "ask_size": 56.0, "iv": 0.335, "open_interest": 63.0, "volume": 42.0, "delta": -0.3845, "gamma": 0.0024, "vega": 1.9344, "theta": -0.0793, "rho": -2.0141, "theo": 55.3288, "change": -9.59, "open": 55.03, "high": 55.3, "low": 54.25, "tick": "up", "last_trade_price": 54.76, "last_trade_time": "2026-08-03T13:55:29", "percent_change": -14.9029, "prev_day_close": 64.3500003814697}, {"option": "MSFT270917C00485000", "bid": 77.0, "bid_size": 63.0, "ask": 81.0, "ask_size": 55.0, "iv": 0.3365, "open_interest": 131.0, "volume": 18.0, "delta": 0.6254, "gamma": 0.0022, "vega": 1.945, "theta": -0.0698, "rho": 2.5306, "theo": 78.8017, "change": 17.235, "open": 79.25, "high": 81.9, "low": 75.13, "tick": "down", "last_trade_price": 79.96, "last_trade_time": "2026-08-03T15:46:21", "percent_change": 27.4771, "prev_day_close": 62.7249984741211}, {"option": "MSFT270917P00485000", "bid": 56.8, "bid_size": 13.0, "ask": 58.5, "ask_size": 64.0, "iv": 0.3349, "open_interest": 4.0, "volume": 62.0, "delta": -0.3966, "gamma": 0.0024, "vega": 1.9486, "theta": -0.0799, "rho": -2.0469, "theo": 57.7681, "change": -9.995, "open": 59.99, "high": 59.99, "low": 56.75, "tick": "down", "last_trade_price": 57.08, "last_trade_time": "2026-08-03T14:12:53", "percent_change": -14.9012, "prev_day_close": 67.0750007629394}, {"option": "MSFT270917C00490000", "bid": 76.0, "bid_size": 1.0, "ask": 77.85, "ask_size": 28.0, "iv": 0.3375, "open_interest": 212.0, "volume": 118.0, "delta": 0.6144, "gamma": 0.0022, "vega": 1.9618, "theta": -0.0707, "rho": 2.4973, "theo": 76.4255, "change": 17.925, "open": 76.37, "high": 78.64, "low": 73.39, "tick": "down", "last_trade_price": 77.8, "last_trade_time": "2026-08-03T15:35:20", "percent_change": 29.9374, "prev_day_close": 59.875}, {"option": "MSFT270917P00490000", "bid": 59.0, "bid_size": 51.0, "ask": 61.75, "ask_size": 57.0, "iv": 0.3354, "open_interest": 22.0, "volume": 25.0, "delta": -0.4087, "gamma": 0.0024, "vega": 1.9622, "theta": -0.0805, "rho": -2.0916, "theo": 60.2751, "change": -10.68, "open": 59.11, "high": 59.7, "low": 59.07, "tick": "down", "last_trade_price": 59.07, "last_trade_time": "2026-08-03T14:38:46", "percent_change": -15.3118, "prev_day_close": 69.75}, {"option": "MSFT270917C00495000", "bid": 72.2, "bid_size": 76.0, "ask": 76.5, "ask_size": 41.0, "iv": 0.3356, "open_interest": 204.0, "volume": 30.0, "delta": 0.6034, "gamma": 0.0022, "vega": 1.9769, "theta": -0.0715, "rho": 2.4639, "theo": 74.1046, "change": 16.245, "open": 71.01, "high": 74.42, "low": 70.56, "tick": "up", "last_trade_price": 74.42, "last_trade_time": "2026-08-03T13:34:41", "percent_change": 27.9244, "prev_day_close": 58.1749992370606}, {"option": "MSFT270917P00495000", "bid": 60.75, "bid_size": 75.0, "ask": 63.55, "ask_size": 52.0, "iv": 0.3309, "open_interest": 1.0, "volume": 4.0, "delta": -0.421, "gamma": 0.0025, "vega": 1.9742, "theta": -0.081, "rho": -2.1439, "theo": 62.8434, "change": -9.775, "open": 61.5, "high": 63.0, "low": 61.29, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T10:29:07", "percent_change": -13.4318, "prev_day_close": 72.7750015258789}, {"option": "MSFT270917C00500000", "bid": 71.1, "bid_size": 13.0, "ask": 73.75, "ask_size": 45.0, "iv": 0.3368, "open_interest": 609.0, "volume": 177.0, "delta": 0.5924, "gamma": 0.0023, "vega": 1.9906, "theta": -0.0722, "rho": 2.4296, "theo": 71.8385, "change": 16.78, "open": 65.07, "high": 73.28, "low": 65.07, "tick": "up", "last_trade_price": 73.28, "last_trade_time": "2026-08-03T14:42:20", "percent_change": 29.6991, "prev_day_close": 56.5}, {"option": "MSFT270917P00500000", "bid": 63.25, "bid_size": 48.0, "ask": 66.1, "ask_size": 14.0, "iv": 0.3299, "open_interest": 47.0, "volume": 3.0, "delta": -0.4332, "gamma": 0.0025, "vega": 1.9855, "theta": -0.0815, "rho": -2.2028, "theo": 65.467, "change": -11.435, "open": 63.83, "high": 64.24, "low": 63.83, "tick": "up", "last_trade_price": 64.24, "last_trade_time": "2026-08-03T14:54:35", "percent_change": -15.1107, "prev_day_close": 75.6749992370606}, {"option": "MSFT270917C00505000", "bid": 68.0, "bid_size": 102.0, "ask": 71.5, "ask_size": 109.0, "iv": 0.334, "open_interest": 55.0, "volume": 18.0, "delta": 0.5815, "gamma": 0.0023, "vega": 2.0027, "theta": -0.0729, "rho": 2.3941, "theo": 69.6273, "change": 17.635, "open": 68.01, "high": 71.81, "low": 67.12, "tick": "up", "last_trade_price": 71.81, "last_trade_time": "2026-08-03T14:34:48", "percent_change": 32.5519, "prev_day_close": 54.1750011444092}, {"option": "MSFT270917P00505000", "bid": 66.8, "bid_size": 44.0, "ask": 69.8, "ask_size": 72.0, "iv": 0.3342, "open_interest": 1.0, "volume": 1.0, "delta": -0.4454, "gamma": 0.0025, "vega": 1.9949, "theta": -0.0819, "rho": -2.245, "theo": 68.1477, "change": -10.74, "open": 67.91, "high": 67.91, "low": 67.91, "tick": "down", "last_trade_price": 67.91, "last_trade_time": "2026-08-03T14:00:43", "percent_change": -13.6554, "prev_day_close": 78.6499977111816}, {"option": "MSFT270917C00510000", "bid": 66.55, "bid_size": 61.0, "ask": 69.1, "ask_size": 55.0, "iv": 0.3347, "open_interest": 183.0, "volume": 22.0, "delta": 0.5705, "gamma": 0.0023, "vega": 2.0133, "theta": -0.0735, "rho": 2.3573, "theo": 67.4711, "change": 16.415, "open": 65.0, "high": 68.94, "low": 64.18, "tick": "up", "last_trade_price": 68.94, "last_trade_time": "2026-08-03T14:52:15", "percent_change": 31.2518, "prev_day_close": 52.5249996185303}, {"option": "MSFT270917P00510000", "bid": 69.1, "bid_size": 71.0, "ask": 71.9, "ask_size": 60.0, "iv": 0.3309, "open_interest": 105.0, "volume": 1.0, "delta": -0.4577, "gamma": 0.0026, "vega": 1.9986, "theta": -0.0822, "rho": -2.2818, "theo": 70.8958, "change": -10.95, "open": 71.25, "high": 71.25, "low": 71.25, "tick": "down", "last_trade_price": 71.25, "last_trade_time": "2026-08-03T10:29:41", "percent_change": -13.3212, "prev_day_close": 82.2000007629394}, {"option": "MSFT270917C00515000", "bid": 63.85, "bid_size": 74.0, "ask": 67.1, "ask_size": 107.0, "iv": 0.333, "open_interest": 112.0, "volume": 120.0, "delta": 0.5596, "gamma": 0.0023, "vega": 2.0223, "theta": -0.074, "rho": 2.3201, "theo": 65.3696, "change": 16.0, "open": 61.0, "high": 67.66, "low": 61.0, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-08-03T15:22:01", "percent_change": 31.5582, "prev_day_close": 50.7000007629394}, {"option": "MSFT270917P00515000", "bid": 71.7, "bid_size": 67.0, "ask": 74.65, "ask_size": 64.0, "iv": 0.3298, "open_interest": 60.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0026, "vega": 2.0013, "theta": -0.0825, "rho": -2.307, "theo": 73.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.05, "last_trade_time": "2026-07-30T10:18:34", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "MSFT270917C00520000", "bid": 62.0, "bid_size": 77.0, "ask": 65.0, "ask_size": 144.0, "iv": 0.3329, "open_interest": 165.0, "volume": 128.0, "delta": 0.5487, "gamma": 0.0023, "vega": 2.0297, "theta": -0.0744, "rho": 2.2832, "theo": 63.3219, "change": 15.54, "open": 59.63, "high": 65.5, "low": 59.63, "tick": "up", "last_trade_price": 64.49, "last_trade_time": "2026-08-03T15:41:20", "percent_change": 31.7467, "prev_day_close": 48.9500007629394}, {"option": "MSFT270917P00520000", "bid": 74.45, "bid_size": 58.0, "ask": 78.3, "ask_size": 58.0, "iv": 0.331, "open_interest": 16.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0026, "vega": 2.0, "theta": -0.0827, "rho": -2.3254, "theo": 76.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.81, "last_trade_time": "2026-07-31T09:45:30", "percent_change": 0.0, "prev_day_close": 88.2249984741211}, {"option": "MSFT270917C00525000", "bid": 59.85, "bid_size": 84.0, "ask": 62.75, "ask_size": 70.0, "iv": 0.3314, "open_interest": 150.0, "volume": 13.0, "delta": 0.5378, "gamma": 0.0023, "vega": 2.0357, "theta": -0.0748, "rho": 2.2466, "theo": 61.3269, "change": 16.325, "open": 57.68, "high": 63.28, "low": 57.68, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-08-03T14:59:11", "percent_change": 35.0134, "prev_day_close": 46.625}, {"option": "MSFT270917P00525000", "bid": 77.55, "bid_size": 55.0, "ask": 80.2, "ask_size": 35.0, "iv": 0.3283, "open_interest": 1.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0026, "vega": 2.0002, "theta": -0.0828, "rho": -2.3754, "theo": 79.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.51, "last_trade_time": "2026-05-28T12:20:30", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "MSFT270917C00530000", "bid": 58.1, "bid_size": 78.0, "ask": 61.0, "ask_size": 70.0, "iv": 0.332, "open_interest": 42.0, "volume": 19.0, "delta": 0.527, "gamma": 0.0023, "vega": 2.0402, "theta": -0.0751, "rho": 2.2099, "theo": 59.3835, "change": 12.945, "open": 59.0, "high": 59.0, "low": 55.63, "tick": "down", "last_trade_price": 58.02, "last_trade_time": "2026-08-03T12:23:46", "percent_change": 28.7188, "prev_day_close": 45.0749988555908}, {"option": "MSFT270917P00530000", "bid": 80.0, "bid_size": 54.0, "ask": 84.5, "ask_size": 14.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0026, "vega": 2.0012, "theta": -0.0829, "rho": -2.4238, "theo": 82.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "MSFT270917C00535000", "bid": 56.2, "bid_size": 83.0, "ask": 59.05, "ask_size": 77.0, "iv": 0.3314, "open_interest": 194.0, "volume": 18.0, "delta": 0.5162, "gamma": 0.0024, "vega": 2.0431, "theta": -0.0754, "rho": 2.1724, "theo": 57.4914, "change": 14.465, "open": 54.51, "high": 59.03, "low": 54.51, "tick": "no_change", "last_trade_price": 58.39, "last_trade_time": "2026-08-03T15:44:06", "percent_change": 32.9311, "prev_day_close": 43.9250011444092}, {"option": "MSFT270917P00535000", "bid": 83.0, "bid_size": 53.0, "ask": 86.9, "ask_size": 48.0, "iv": 0.3277, "open_interest": 1.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0027, "vega": 2.0008, "theta": -0.083, "rho": -2.4672, "theo": 85.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.7, "last_trade_time": "2026-06-26T13:48:19", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "MSFT270917C00540000", "bid": 54.2, "bid_size": 81.0, "ask": 57.2, "ask_size": 133.0, "iv": 0.3306, "open_interest": 113.0, "volume": 6.0, "delta": 0.5056, "gamma": 0.0024, "vega": 2.0446, "theta": -0.0756, "rho": 2.134, "theo": 55.6505, "change": 12.95, "open": 54.75, "high": 55.65, "low": 54.05, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-08-03T13:17:16", "percent_change": 30.5065, "prev_day_close": 42.4500007629394}, {"option": "MSFT270917P00540000", "bid": 87.25, "bid_size": 9.0, "ask": 89.45, "ask_size": 13.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0027, "vega": 1.9915, "theta": -0.083, "rho": -2.4873, "theo": 88.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.375}, {"option": "MSFT270917C00545000", "bid": 52.4, "bid_size": 84.0, "ask": 55.4, "ask_size": 78.0, "iv": 0.3302, "open_interest": 38.0, "volume": 1.0, "delta": 0.495, "gamma": 0.0024, "vega": 2.0445, "theta": -0.0757, "rho": 2.095, "theo": 53.8605, "change": 13.95, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T15:43:14", "percent_change": 33.9829, "prev_day_close": 41.0499992370606}, {"option": "MSFT270917P00545000", "bid": 89.5, "bid_size": 47.0, "ask": 92.6, "ask_size": 28.0, "iv": 0.3261, "open_interest": 0.0, "volume": 5.0, "delta": -0.544, "gamma": 0.0027, "vega": 1.9829, "theta": -0.0829, "rho": -2.507, "theo": 91.8264, "change": -11.6, "open": 93.35, "high": 93.35, "low": 93.35, "tick": "no_change", "last_trade_price": 93.35, "last_trade_time": "2026-08-03T10:53:15", "percent_change": -11.0529, "prev_day_close": 104.950000762939}, {"option": "MSFT270917C00550000", "bid": 51.3, "bid_size": 22.0, "ask": 53.0, "ask_size": 19.0, "iv": 0.3298, "open_interest": 291.0, "volume": 102.0, "delta": 0.4844, "gamma": 0.0024, "vega": 2.043, "theta": -0.0758, "rho": 2.0562, "theo": 52.1208, "change": 12.7, "open": 49.12, "high": 53.6, "low": 48.66, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 32.2335, "prev_day_close": 39.3999996185303}, {"option": "MSFT270917P00550000", "bid": 92.7, "bid_size": 37.0, "ask": 96.1, "ask_size": 32.0, "iv": 0.3263, "open_interest": 4.0, "volume": 2.0, "delta": -0.5562, "gamma": 0.0027, "vega": 1.9703, "theta": -0.0827, "rho": -2.4909, "theo": 95.0538, "change": -15.515, "open": 93.19, "high": 93.21, "low": 93.19, "tick": "up", "last_trade_price": 93.21, "last_trade_time": "2026-08-03T13:27:32", "percent_change": -14.2699, "prev_day_close": 108.724998474121}, {"option": "MSFT270917C00555000", "bid": 49.6, "bid_size": 10.0, "ask": 50.95, "ask_size": 8.0, "iv": 0.3286, "open_interest": 71.0, "volume": 19.0, "delta": 0.474, "gamma": 0.0024, "vega": 2.0403, "theta": -0.0758, "rho": 2.0181, "theo": 50.4302, "change": 12.7, "open": 47.5, "high": 50.5, "low": 47.5, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-03T13:56:39", "percent_change": 33.5979, "prev_day_close": 37.7999992370606}, {"option": "MSFT270917P00555000", "bid": 96.0, "bid_size": 50.0, "ask": 99.3, "ask_size": 44.0, "iv": 0.3257, "open_interest": 5.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0027, "vega": 1.9518, "theta": -0.0825, "rho": -2.5119, "theo": 98.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.3, "last_trade_time": "2026-06-26T11:23:06", "percent_change": 0.0, "prev_day_close": 112.375}, {"option": "MSFT270917C00560000", "bid": 47.5, "bid_size": 83.0, "ask": 49.55, "ask_size": 21.0, "iv": 0.3277, "open_interest": 195.0, "volume": 28.0, "delta": 0.4637, "gamma": 0.0024, "vega": 2.0364, "theta": -0.0757, "rho": 1.9806, "theo": 48.7874, "change": 11.965, "open": 47.07, "high": 49.85, "low": 46.0, "tick": "down", "last_trade_price": 48.59, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 32.6689, "prev_day_close": 36.625}, {"option": "MSFT270917P00560000", "bid": 99.7, "bid_size": 39.0, "ask": 102.6, "ask_size": 35.0, "iv": 0.3262, "open_interest": 21.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0027, "vega": 1.9442, "theta": -0.0823, "rho": -2.5535, "theo": 101.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.0, "last_trade_time": "2026-06-25T15:47:45", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "MSFT270917C00565000", "bid": 46.3, "bid_size": 54.0, "ask": 48.7, "ask_size": 68.0, "iv": 0.3302, "open_interest": 27.0, "volume": 6.0, "delta": 0.4534, "gamma": 0.0024, "vega": 2.0312, "theta": -0.0756, "rho": 1.9431, "theo": 47.1914, "change": 9.65, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T10:28:47", "percent_change": 27.2984, "prev_day_close": 35.3500003814697}, {"option": "MSFT270917P00565000", "bid": 103.25, "bid_size": 44.0, "ask": 106.1, "ask_size": 40.0, "iv": 0.3266, "open_interest": 1.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0028, "vega": 1.9346, "theta": -0.0821, "rho": -2.5849, "theo": 105.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.12, "last_trade_time": "2026-07-31T12:15:32", "percent_change": 0.0, "prev_day_close": 120.024997711182}, {"option": "MSFT270917C00570000", "bid": 44.7, "bid_size": 50.0, "ask": 46.4, "ask_size": 24.0, "iv": 0.328, "open_interest": 56.0, "volume": 3.0, "delta": 0.4433, "gamma": 0.0023, "vega": 2.0247, "theta": -0.0754, "rho": 1.9051, "theo": 45.6417, "change": 11.14, "open": 47.4, "high": 47.4, "low": 45.14, "tick": "down", "last_trade_price": 45.14, "last_trade_time": "2026-08-03T10:09:14", "percent_change": 32.7647, "prev_day_close": 34.0}, {"option": "MSFT270917P00570000", "bid": 106.0, "bid_size": 29.0, "ask": 110.5, "ask_size": 21.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0028, "vega": 1.9185, "theta": -0.0819, "rho": -2.5849, "theo": 108.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "MSFT270917C00575000", "bid": 42.8, "bid_size": 70.0, "ask": 45.65, "ask_size": 74.0, "iv": 0.3286, "open_interest": 63.0, "volume": 5.0, "delta": 0.4333, "gamma": 0.0023, "vega": 2.0168, "theta": -0.0752, "rho": 1.8666, "theo": 44.138, "change": 11.46, "open": 42.32, "high": 44.11, "low": 42.32, "tick": "up", "last_trade_price": 44.11, "last_trade_time": "2026-08-03T13:36:58", "percent_change": 35.0995, "prev_day_close": 32.6499996185303}, {"option": "MSFT270917P00575000", "bid": 109.5, "bid_size": 27.0, "ask": 113.0, "ask_size": 25.0, "iv": 0.324, "open_interest": 1.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0028, "vega": 1.8932, "theta": -0.0816, "rho": -2.6008, "theo": 112.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.9, "last_trade_time": "2026-06-24T12:57:55", "percent_change": 0.0, "prev_day_close": 127.324996948242}, {"option": "MSFT270917C00580000", "bid": 41.75, "bid_size": 58.0, "ask": 43.35, "ask_size": 16.0, "iv": 0.3272, "open_interest": 69.0, "volume": 29.0, "delta": 0.4234, "gamma": 0.0023, "vega": 2.0076, "theta": -0.075, "rho": 1.828, "theo": 42.6798, "change": 11.86, "open": 39.82, "high": 43.41, "low": 39.82, "tick": "up", "last_trade_price": 43.41, "last_trade_time": "2026-08-03T15:53:21", "percent_change": 37.5911, "prev_day_close": 31.5500001907349}, {"option": "MSFT270917P00580000", "bid": 113.1, "bid_size": 37.0, "ask": 116.6, "ask_size": 28.0, "iv": 0.3239, "open_interest": 1.0, "volume": 1.0, "delta": -0.6288, "gamma": 0.0028, "vega": 1.8734, "theta": -0.0812, "rho": -2.6012, "theo": 115.5886, "change": -17.7, "open": 113.8, "high": 113.8, "low": 113.8, "tick": "down", "last_trade_price": 113.8, "last_trade_time": "2026-08-03T09:46:25", "percent_change": -13.4601, "prev_day_close": 131.5}, {"option": "MSFT270917C00585000", "bid": 40.4, "bid_size": 44.0, "ask": 42.75, "ask_size": 84.0, "iv": 0.3292, "open_interest": 70.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0023, "vega": 1.9973, "theta": -0.0747, "rho": 1.7898, "theo": 41.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.44, "last_trade_time": "2026-07-31T15:49:10", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "MSFT270917P00585000", "bid": 117.05, "bid_size": 43.0, "ask": 120.75, "ask_size": 47.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0028, "vega": 1.8437, "theta": -0.0807, "rho": -2.5551, "theo": 119.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "MSFT270917C00590000", "bid": 38.4, "bid_size": 79.0, "ask": 41.4, "ask_size": 75.0, "iv": 0.3275, "open_interest": 145.0, "volume": 238.0, "delta": 0.404, "gamma": 0.0023, "vega": 1.9862, "theta": -0.0743, "rho": 1.7525, "theo": 39.8963, "change": 11.78, "open": 37.5, "high": 41.18, "low": 37.0, "tick": "up", "last_trade_price": 41.18, "last_trade_time": "2026-08-03T14:47:05", "percent_change": 40.068, "prev_day_close": 29.3999996185303}, {"option": "MSFT270917P00590000", "bid": 120.5, "bid_size": 29.0, "ask": 124.0, "ask_size": 28.0, "iv": 0.3239, "open_interest": 1.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0028, "vega": 1.8106, "theta": -0.0802, "rho": -2.5674, "theo": 122.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.5, "last_trade_time": "2026-07-21T09:52:14", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "MSFT270917C00595000", "bid": 37.6, "bid_size": 61.0, "ask": 40.05, "ask_size": 65.0, "iv": 0.3285, "open_interest": 64.0, "volume": 10.0, "delta": 0.3946, "gamma": 0.0023, "vega": 1.9742, "theta": -0.0739, "rho": 1.716, "theo": 38.5683, "change": 10.425, "open": 35.25, "high": 38.65, "low": 35.25, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-08-03T12:46:54", "percent_change": 36.9353, "prev_day_close": 28.2250003814697}, {"option": "MSFT270917P00595000", "bid": 124.0, "bid_size": 14.0, "ask": 128.3, "ask_size": 11.0, "iv": 0.3247, "open_interest": 1.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0028, "vega": 1.7928, "theta": -0.0797, "rho": -2.5914, "theo": 126.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.45, "last_trade_time": "2026-07-30T09:35:16", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "MSFT270917C00600000", "bid": 36.35, "bid_size": 62.0, "ask": 38.15, "ask_size": 25.0, "iv": 0.3269, "open_interest": 240.0, "volume": 101.0, "delta": 0.3852, "gamma": 0.0023, "vega": 1.9614, "theta": -0.0735, "rho": 1.6798, "theo": 37.2813, "change": 10.5, "open": 35.71, "high": 38.35, "low": 34.55, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-08-03T14:39:43", "percent_change": 37.702, "prev_day_close": 27.8500003814697}, {"option": "MSFT270917P00600000", "bid": 128.0, "bid_size": 8.0, "ask": 132.0, "ask_size": 10.0, "iv": 0.3249, "open_interest": 1.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0028, "vega": 1.7721, "theta": -0.0793, "rho": -2.5699, "theo": 130.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.88, "last_trade_time": "2026-06-12T11:38:44", "percent_change": 0.0, "prev_day_close": 147.625}, {"option": "MSFT270917C00605000", "bid": 34.8, "bid_size": 75.0, "ask": 37.5, "ask_size": 151.0, "iv": 0.3275, "open_interest": 194.0, "volume": 2.0, "delta": 0.376, "gamma": 0.0023, "vega": 1.9476, "theta": -0.073, "rho": 1.6437, "theo": 36.0344, "change": 7.51, "open": 35.75, "high": 35.75, "low": 33.56, "tick": "down", "last_trade_price": 33.56, "last_trade_time": "2026-08-03T11:07:51", "percent_change": 28.8292, "prev_day_close": 26.0500001907349}, {"option": "MSFT270917P00605000", "bid": 131.5, "bid_size": 11.0, "ask": 136.0, "ask_size": 11.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0028, "vega": 1.7378, "theta": -0.0791, "rho": -2.5537, "theo": 134.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "MSFT270917C00610000", "bid": 33.5, "bid_size": 77.0, "ask": 36.3, "ask_size": 77.0, "iv": 0.3271, "open_interest": 121.0, "volume": 31.0, "delta": 0.367, "gamma": 0.0022, "vega": 1.9326, "theta": -0.0725, "rho": 1.6073, "theo": 34.8273, "change": 9.155, "open": 33.95, "high": 34.7, "low": 33.95, "tick": "no_change", "last_trade_price": 34.68, "last_trade_time": "2026-08-03T13:40:37", "percent_change": 35.8668, "prev_day_close": 25.5249996185303}, {"option": "MSFT270917P00610000", "bid": 135.5, "bid_size": 9.0, "ask": 140.0, "ask_size": 8.0, "iv": 0.3249, "open_interest": 2.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0028, "vega": 1.7033, "theta": -0.0787, "rho": -2.5586, "theo": 138.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 228.5, "last_trade_time": "2026-07-10T10:32:57", "percent_change": 0.0, "prev_day_close": 155.875}, {"option": "MSFT270917C00615000", "bid": 32.6, "bid_size": 68.0, "ask": 35.1, "ask_size": 80.0, "iv": 0.3276, "open_interest": 251.0, "volume": 3.0, "delta": 0.358, "gamma": 0.0022, "vega": 1.9165, "theta": -0.072, "rho": 1.5709, "theo": 33.6593, "change": 8.425, "open": 32.88, "high": 32.88, "low": 32.41, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T12:00:27", "percent_change": 34.9948, "prev_day_close": 24.0749998092651}, {"option": "MSFT270917P00615000", "bid": 139.5, "bid_size": 8.0, "ask": 144.0, "ask_size": 7.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0028, "vega": 1.675, "theta": -0.0782, "rho": -2.5517, "theo": 141.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "MSFT270917C00620000", "bid": 31.35, "bid_size": 67.0, "ask": 33.95, "ask_size": 70.0, "iv": 0.3271, "open_interest": 217.0, "volume": 3.0, "delta": 0.3493, "gamma": 0.0022, "vega": 1.8997, "theta": -0.0714, "rho": 1.5349, "theo": 32.5296, "change": 7.35, "open": 28.85, "high": 31.5, "low": 28.85, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-03T10:16:01", "percent_change": 31.3433, "prev_day_close": 23.4499998092651}, {"option": "MSFT270917P00620000", "bid": 143.5, "bid_size": 8.0, "ask": 148.0, "ask_size": 7.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0028, "vega": 1.6382, "theta": -0.0774, "rho": -2.4625, "theo": 145.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.43, "last_trade_time": "2026-07-30T11:15:20", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "MSFT270917C00625000", "bid": 30.35, "bid_size": 75.0, "ask": 32.85, "ask_size": 119.0, "iv": 0.3272, "open_interest": 363.0, "volume": 3.0, "delta": 0.3407, "gamma": 0.0022, "vega": 1.8822, "theta": -0.0708, "rho": 1.4998, "theo": 31.437, "change": 7.345, "open": 26.75, "high": 30.17, "low": 26.75, "tick": "down", "last_trade_price": 30.12, "last_trade_time": "2026-08-03T10:15:56", "percent_change": 32.2503, "prev_day_close": 22.7749996185303}, {"option": "MSFT270917P00625000", "bid": 147.5, "bid_size": 9.0, "ask": 152.0, "ask_size": 8.0, "iv": 0.325, "open_interest": 2.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0028, "vega": 1.5864, "theta": -0.0769, "rho": -2.4383, "theo": 149.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.0, "last_trade_time": "2026-07-30T10:28:47", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "MSFT270917C00630000", "bid": 29.3, "bid_size": 72.0, "ask": 31.8, "ask_size": 139.0, "iv": 0.3272, "open_interest": 0.0, "volume": 3.0, "delta": 0.3323, "gamma": 0.0022, "vega": 1.8644, "theta": -0.0701, "rho": 1.4658, "theo": 30.3803, "change": 7.295, "open": 28.24, "high": 29.72, "low": 28.24, "tick": "up", "last_trade_price": 29.72, "last_trade_time": "2026-08-03T12:27:59", "percent_change": 32.5307, "prev_day_close": 22.4250001907349}, {"option": "MSFT270917P00630000", "bid": 151.5, "bid_size": 8.0, "ask": 156.0, "ask_size": 12.0, "iv": 0.3245, "open_interest": 0.0, "volume": 1.0, "delta": -0.7435, "gamma": 0.0028, "vega": 1.5516, "theta": -0.0763, "rho": -2.4541, "theo": 154.0216, "change": -20.2, "open": 153.05, "high": 153.05, "low": 153.05, "tick": "down", "last_trade_price": 153.05, "last_trade_time": "2026-08-03T12:55:36", "percent_change": -11.6595, "prev_day_close": 173.25}, {"option": "MSFT270917C00635000", "bid": 28.5, "bid_size": 57.0, "ask": 30.75, "ask_size": 68.0, "iv": 0.3276, "open_interest": 43.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0021, "vega": 1.8462, "theta": -0.0695, "rho": 1.4325, "theo": 29.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-07-31T15:38:44", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "MSFT270917P00635000", "bid": 155.5, "bid_size": 7.0, "ask": 160.5, "ask_size": 7.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0028, "vega": 1.5248, "theta": -0.0757, "rho": -2.3641, "theo": 158.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "MSFT270917C00640000", "bid": 27.05, "bid_size": 71.0, "ask": 29.75, "ask_size": 64.0, "iv": 0.3263, "open_interest": 261.0, "volume": 20.0, "delta": 0.3158, "gamma": 0.0021, "vega": 1.8274, "theta": -0.0688, "rho": 1.3996, "theo": 28.3698, "change": 7.35, "open": 27.59, "high": 27.59, "low": 26.5, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-08-03T13:56:18", "percent_change": 36.4764, "prev_day_close": 20.1500005722046}, {"option": "MSFT270917P00640000", "bid": 160.0, "bid_size": 8.0, "ask": 164.0, "ask_size": 10.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0028, "vega": 1.474, "theta": -0.0751, "rho": -2.3163, "theo": 162.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.974998474121}, {"option": "MSFT270917C00645000", "bid": 26.75, "bid_size": 10.0, "ask": 28.5, "ask_size": 68.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0021, "vega": 1.8079, "theta": -0.0681, "rho": 1.3668, "theo": 27.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MSFT270917P00645000", "bid": 164.0, "bid_size": 8.0, "ask": 168.5, "ask_size": 8.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0028, "vega": 1.425, "theta": -0.0747, "rho": -2.2818, "theo": 166.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.650001525879}, {"option": "MSFT270917C00650000", "bid": 25.9, "bid_size": 4.0, "ask": 27.85, "ask_size": 54.0, "iv": 0.3282, "open_interest": 10.0, "volume": 94.0, "delta": 0.3001, "gamma": 0.0021, "vega": 1.7876, "theta": -0.0673, "rho": 1.334, "theo": 26.4909, "change": 8.26, "open": 20.3, "high": 27.41, "low": 20.3, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-08-03T14:55:23", "percent_change": 43.1332, "prev_day_close": 19.1499996185303}, {"option": "MSFT270917P00650000", "bid": 168.0, "bid_size": 11.0, "ask": 172.5, "ask_size": 13.0, "iv": 0.3227, "open_interest": 0.0, "volume": 2.0, "delta": -0.787, "gamma": 0.0028, "vega": 1.3862, "theta": -0.0742, "rho": -2.3022, "theo": 170.7092, "change": -22.5, "open": 168.15, "high": 168.5, "low": 168.15, "tick": "up", "last_trade_price": 168.5, "last_trade_time": "2026-08-03T10:07:25", "percent_change": -11.7801, "prev_day_close": 191.0}, {"option": "MSFT270917C00655000", "bid": 24.4, "bid_size": 50.0, "ask": 26.35, "ask_size": 50.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.002, "vega": 1.7667, "theta": -0.0666, "rho": 1.3015, "theo": 25.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1749992370605}, {"option": "MSFT270917P00655000", "bid": 172.5, "bid_size": 8.0, "ask": 177.0, "ask_size": 7.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0028, "vega": 1.3564, "theta": -0.0736, "rho": -2.2308, "theo": 174.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.875}, {"option": "MSFT270917C00660000", "bid": 24.15, "bid_size": 4.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.3256, "open_interest": 745.0, "volume": 24.0, "delta": 0.2849, "gamma": 0.002, "vega": 1.7453, "theta": -0.0659, "rho": 1.2697, "theo": 24.7383, "change": 7.84, "open": 20.5, "high": 25.64, "low": 20.5, "tick": "up", "last_trade_price": 25.64, "last_trade_time": "2026-08-03T14:47:29", "percent_change": 44.0449, "prev_day_close": 17.8000001907349}, {"option": "MSFT270917P00660000", "bid": 177.0, "bid_size": 9.0, "ask": 181.05, "ask_size": 8.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0028, "vega": 1.308, "theta": -0.0727, "rho": -2.1061, "theo": 179.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.76, "last_trade_time": "2026-06-23T14:38:55", "percent_change": 0.0, "prev_day_close": 200.375}, {"option": "MSFT270917C00665000", "bid": 22.35, "bid_size": 79.0, "ask": 25.25, "ask_size": 142.0, "iv": 0.3254, "open_interest": 0.0, "volume": 80.0, "delta": 0.2776, "gamma": 0.002, "vega": 1.7237, "theta": -0.0651, "rho": 1.2388, "theo": 23.9071, "change": 5.175, "open": 21.85, "high": 21.9, "low": 21.85, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T09:34:06", "percent_change": 30.9417, "prev_day_close": 16.7249994277954}, {"option": "MSFT270917P00665000", "bid": 181.0, "bid_size": 5.0, "ask": 185.55, "ask_size": 8.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0027, "vega": 1.2433, "theta": -0.0718, "rho": -2.0783, "theo": 183.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "MSFT270917C00670000", "bid": 22.45, "bid_size": 7.0, "ask": 24.45, "ask_size": 68.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.002, "vega": 1.702, "theta": -0.0643, "rho": 1.2088, "theo": 23.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "MSFT270917P00670000", "bid": 185.5, "bid_size": 8.0, "ask": 190.0, "ask_size": 8.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0027, "vega": 1.1974, "theta": -0.0707, "rho": -2.061, "theo": 188.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "MSFT270917C00675000", "bid": 20.75, "bid_size": 89.0, "ask": 22.95, "ask_size": 51.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.002, "vega": 1.6804, "theta": -0.0635, "rho": 1.1797, "theo": 22.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "MSFT270917P00675000", "bid": 190.0, "bid_size": 8.0, "ask": 194.5, "ask_size": 9.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0027, "vega": 1.1623, "theta": -0.0693, "rho": -1.9063, "theo": 192.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "MSFT270917C00680000", "bid": 20.35, "bid_size": 62.0, "ask": 22.5, "ask_size": 62.0, "iv": 0.3252, "open_interest": 5.0, "volume": 37.0, "delta": 0.2566, "gamma": 0.0019, "vega": 1.6586, "theta": -0.0627, "rho": 1.1511, "theo": 21.58, "change": 6.325, "open": 18.55, "high": 22.0, "low": 18.3, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T14:26:28", "percent_change": 40.3509, "prev_day_close": 15.6749997138977}, {"option": "MSFT270917P00680000", "bid": 194.5, "bid_size": 8.0, "ask": 199.0, "ask_size": 8.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0026, "vega": 1.098, "theta": -0.0672, "rho": -1.8303, "theo": 196.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "MSFT271217C00175000", "bid": 317.5, "bid_size": 2.0, "ask": 322.5, "ask_size": 2.0, "iv": 0.4526, "open_interest": 279.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.1455, "theta": 0.0, "rho": 2.0849, "theo": 319.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 295.3, "last_trade_time": "2026-07-31T12:02:38", "percent_change": 0.0, "prev_day_close": 295.0}, {"option": "MSFT271217P00175000", "bid": 0.81, "bid_size": 3.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.4386, "open_interest": 3671.0, "volume": 1.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.1492, "theta": -0.0061, "rho": -0.0724, "theo": 0.9216, "change": -0.12, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:21:06", "percent_change": -11.7647, "prev_day_close": 1.02000001072884}, {"option": "MSFT271217C00180000", "bid": 313.0, "bid_size": 10.0, "ask": 317.5, "ask_size": 10.0, "iv": 0.4388, "open_interest": 223.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.1581, "theta": 0.0, "rho": 2.1381, "theo": 315.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.7, "last_trade_time": "2026-07-15T09:44:04", "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "MSFT271217P00180000", "bid": 0.92, "bid_size": 8.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.4363, "open_interest": 90.0, "volume": 1.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1636, "theta": -0.0066, "rho": -0.0804, "theo": 1.0267, "change": -0.03, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:27:45", "percent_change": -2.72727, "prev_day_close": 1.10000002384186}, {"option": "MSFT271217C00185000", "bid": 308.0, "bid_size": 2.0, "ask": 313.0, "ask_size": 2.0, "iv": 0.4255, "open_interest": 173.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.1734, "theta": 0.0, "rho": 2.1909, "theo": 310.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.47, "last_trade_time": "2026-07-30T10:20:31", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "MSFT271217P00185000", "bid": 0.86, "bid_size": 97.0, "ask": 1.28, "ask_size": 29.0, "iv": 0.4278, "open_interest": 503.0, "volume": 103.0, "delta": -0.0118, "gamma": 0.0001, "vega": 0.179, "theta": -0.0072, "rho": -0.0891, "theo": 1.1409, "change": -0.055, "open": 1.12, "high": 1.17, "low": 0.88, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:26:22", "percent_change": -4.4898, "prev_day_close": 1.22500002384186}, {"option": "MSFT271217C00190000", "bid": 303.5, "bid_size": 10.0, "ask": 308.5, "ask_size": 10.0, "iv": 0.4275, "open_interest": 77.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.1912, "theta": 0.0, "rho": 2.2454, "theo": 306.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.69, "last_trade_time": "2026-07-08T14:38:43", "percent_change": 0.0, "prev_day_close": 281.25}, {"option": "MSFT271217P00190000", "bid": 1.18, "bid_size": 9.0, "ask": 1.54, "ask_size": 75.0, "iv": 0.4334, "open_interest": 104.0, "volume": 2.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.1947, "theta": -0.0078, "rho": -0.0984, "theo": 1.2659, "change": -0.255, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T14:08:08", "percent_change": -18.4116, "prev_day_close": 1.3850000500679}, {"option": "MSFT271217C00195000", "bid": 299.0, "bid_size": 4.0, "ask": 304.0, "ask_size": 3.0, "iv": 0.4278, "open_interest": 798.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.2073, "theta": 0.0, "rho": 2.296, "theo": 301.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.8, "last_trade_time": "2026-07-13T11:10:52", "percent_change": 0.0, "prev_day_close": 276.75}, {"option": "MSFT271217P00195000", "bid": 1.31, "bid_size": 10.0, "ask": 1.51, "ask_size": 1.0, "iv": 0.4251, "open_interest": 1033.0, "volume": 97.0, "delta": -0.0144, "gamma": 0.0001, "vega": 0.2117, "theta": -0.0084, "rho": -0.1084, "theo": 1.4053, "change": -0.15, "open": 1.44, "high": 1.49, "low": 1.29, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T15:20:37", "percent_change": -9.61539, "prev_day_close": 1.56000000238419}, {"option": "MSFT271217C00200000", "bid": 294.5, "bid_size": 10.0, "ask": 299.0, "ask_size": 10.0, "iv": 0.4155, "open_interest": 188.0, "volume": 12.0, "delta": 0.9864, "gamma": 0.0002, "vega": 0.224, "theta": 0.0, "rho": 2.346, "theo": 296.8806, "change": 24.65, "open": 297.5, "high": 300.0, "low": 296.0, "tick": "no_change", "last_trade_price": 296.9, "last_trade_time": "2026-08-03T13:16:40", "percent_change": 9.05418, "prev_day_close": 272.25}, {"option": "MSFT271217P00200000", "bid": 1.43, "bid_size": 13.0, "ask": 1.79, "ask_size": 70.0, "iv": 0.4244, "open_interest": 797.0, "volume": 1.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.2294, "theta": -0.0091, "rho": -0.119, "theo": 1.5499, "change": -0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T10:40:23", "percent_change": -14.2857, "prev_day_close": 1.75}, {"option": "MSFT271217C00210000", "bid": 285.5, "bid_size": 10.0, "ask": 290.5, "ask_size": 10.0, "iv": 0.4233, "open_interest": 944.0, "volume": 6.0, "delta": 0.9833, "gamma": 0.0002, "vega": 0.2645, "theta": 0.0, "rho": 2.4488, "theo": 287.7917, "change": 26.7, "open": 284.75, "high": 289.25, "low": 284.75, "tick": "up", "last_trade_price": 289.25, "last_trade_time": "2026-08-03T14:34:51", "percent_change": 10.1695, "prev_day_close": 262.550003051758}, {"option": "MSFT271217P00210000", "bid": 1.76, "bid_size": 39.0, "ask": 2.07, "ask_size": 22.0, "iv": 0.4166, "open_interest": 1331.0, "volume": 2.0, "delta": -0.019, "gamma": 0.0002, "vega": 0.2692, "theta": -0.0105, "rho": -0.1434, "theo": 1.8838, "change": -0.29, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T15:44:07", "percent_change": -13.3028, "prev_day_close": 2.1800000667572}, {"option": "MSFT271217C00220000", "bid": 276.5, "bid_size": 10.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.4172, "open_interest": 964.0, "volume": 3.0, "delta": 0.9796, "gamma": 0.0002, "vega": 0.3064, "theta": 0.0, "rho": 2.5421, "theo": 278.7627, "change": 21.5, "open": 275.75, "high": 275.75, "low": 275.75, "tick": "up", "last_trade_price": 275.75, "last_trade_time": "2026-08-03T12:11:13", "percent_change": 8.45624, "prev_day_close": 254.25}, {"option": "MSFT271217P00220000", "bid": 2.16, "bid_size": 13.0, "ask": 2.62, "ask_size": 61.0, "iv": 0.4131, "open_interest": 2509.0, "volume": 8.0, "delta": -0.0228, "gamma": 0.0002, "vega": 0.3119, "theta": -0.012, "rho": -0.1711, "theo": 2.2771, "change": -0.25, "open": 2.25, "high": 2.34, "low": 2.15, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:20:07", "percent_change": -9.72763, "prev_day_close": 2.57000005245209}, {"option": "MSFT271217C00230000", "bid": 268.0, "bid_size": 11.0, "ask": 272.5, "ask_size": 4.0, "iv": 0.4165, "open_interest": 47.0, "volume": 2.0, "delta": 0.9754, "gamma": 0.0003, "vega": 0.3548, "theta": 0.0, "rho": 2.6426, "theo": 269.7977, "change": 27.8, "open": 273.05, "high": 273.05, "low": 273.05, "tick": "no_change", "last_trade_price": 273.05, "last_trade_time": "2026-08-03T14:43:01", "percent_change": 11.3354, "prev_day_close": 245.25}, {"option": "MSFT271217P00230000", "bid": 2.64, "bid_size": 5.0, "ask": 2.92, "ask_size": 10.0, "iv": 0.4052, "open_interest": 299.0, "volume": 7.0, "delta": -0.027, "gamma": 0.0003, "vega": 0.3604, "theta": -0.0137, "rho": -0.2028, "theo": 2.7341, "change": -0.33, "open": 2.68, "high": 2.82, "low": 2.68, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-08-03T15:09:18", "percent_change": -10.4762, "prev_day_close": 3.14999997615814}, {"option": "MSFT271217C00240000", "bid": 259.0, "bid_size": 15.0, "ask": 263.5, "ask_size": 6.0, "iv": 0.4072, "open_interest": 60.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0003, "vega": 0.4071, "theta": 0.0, "rho": 2.8138, "theo": 260.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.4, "last_trade_time": "2026-07-30T10:10:47", "percent_change": 0.0, "prev_day_close": 236.25}, {"option": "MSFT271217P00240000", "bid": 3.15, "bid_size": 13.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.4002, "open_interest": 156.0, "volume": 1.0, "delta": -0.0319, "gamma": 0.0003, "vega": 0.4127, "theta": -0.0156, "rho": -0.2393, "theo": 3.2646, "change": -0.7, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T13:29:08", "percent_change": -18.1818, "prev_day_close": 3.85000002384186}, {"option": "MSFT271217C00250000", "bid": 250.5, "bid_size": 29.0, "ask": 254.5, "ask_size": 11.0, "iv": 0.4021, "open_interest": 312.0, "volume": 54.0, "delta": 0.9652, "gamma": 0.0004, "vega": 0.463, "theta": 0.0, "rho": 2.9781, "theo": 252.1189, "change": 25.8, "open": 253.65, "high": 253.7, "low": 253.3, "tick": "down", "last_trade_price": 253.55, "last_trade_time": "2026-08-03T12:59:32", "percent_change": 11.3282, "prev_day_close": 227.75}, {"option": "MSFT271217P00250000", "bid": 3.75, "bid_size": 13.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.3949, "open_interest": 383.0, "volume": 10.0, "delta": -0.0374, "gamma": 0.0004, "vega": 0.4686, "theta": -0.0175, "rho": -0.2792, "theo": 3.8748, "change": -0.605, "open": 4.0, "high": 4.0, "low": 3.82, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -13.5196, "prev_day_close": 4.47500014305115}, {"option": "MSFT271217C00260000", "bid": 241.55, "bid_size": 21.0, "ask": 246.0, "ask_size": 7.0, "iv": 0.396, "open_interest": 84.0, "volume": 3.0, "delta": 0.9592, "gamma": 0.0004, "vega": 0.5225, "theta": 0.0, "rho": 3.0586, "theo": 243.425, "change": 26.27, "open": 241.5, "high": 245.52, "low": 241.5, "tick": "up", "last_trade_price": 245.52, "last_trade_time": "2026-08-03T09:59:26", "percent_change": 11.9818, "prev_day_close": 219.25}, {"option": "MSFT271217P00260000", "bid": 4.4, "bid_size": 58.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.3897, "open_interest": 913.0, "volume": 2.0, "delta": -0.0435, "gamma": 0.0004, "vega": 0.5307, "theta": -0.0196, "rho": -0.3241, "theo": 4.5733, "change": -0.775, "open": 5.08, "high": 5.08, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T14:58:20", "percent_change": -14.6919, "prev_day_close": 5.27500009536743}, {"option": "MSFT271217C00270000", "bid": 233.25, "bid_size": 53.0, "ask": 237.5, "ask_size": 8.0, "iv": 0.3942, "open_interest": 243.0, "volume": 3.0, "delta": 0.9526, "gamma": 0.0005, "vega": 0.5871, "theta": 0.0, "rho": 3.1325, "theo": 234.8255, "change": 24.7, "open": 235.8, "high": 235.8, "low": 234.95, "tick": "up", "last_trade_price": 235.45, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 11.72, "prev_day_close": 210.75}, {"option": "MSFT271217P00270000", "bid": 5.25, "bid_size": 4.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.3884, "open_interest": 147.0, "volume": 5.0, "delta": -0.0504, "gamma": 0.0005, "vega": 0.5953, "theta": -0.0218, "rho": -0.3743, "theo": 5.371, "change": -0.95, "open": 5.7, "high": 5.7, "low": 5.25, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T14:12:26", "percent_change": -15.2, "prev_day_close": 6.25}, {"option": "MSFT271217C00280000", "bid": 224.6, "bid_size": 38.0, "ask": 229.0, "ask_size": 7.0, "iv": 0.388, "open_interest": 222.0, "volume": 4.0, "delta": 0.9452, "gamma": 0.0005, "vega": 0.6546, "theta": 0.0, "rho": 3.2004, "theo": 226.3304, "change": 26.15, "open": 227.5, "high": 229.85, "low": 227.5, "tick": "up", "last_trade_price": 228.4, "last_trade_time": "2026-08-03T15:23:12", "percent_change": 12.9295, "prev_day_close": 202.25}, {"option": "MSFT271217P00280000", "bid": 6.0, "bid_size": 82.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.3804, "open_interest": 3590.0, "volume": 1.0, "delta": -0.058, "gamma": 0.0005, "vega": 0.6645, "theta": -0.0242, "rho": -0.4291, "theo": 6.2741, "change": -1.075, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T10:22:38", "percent_change": -14.5763, "prev_day_close": 7.375}, {"option": "MSFT271217C00290000", "bid": 216.05, "bid_size": 41.0, "ask": 220.5, "ask_size": 7.0, "iv": 0.3816, "open_interest": 123.0, "volume": 3.0, "delta": 0.937, "gamma": 0.0006, "vega": 0.7259, "theta": -0.0007, "rho": 3.2623, "theo": 217.9469, "change": 26.7, "open": 214.51, "high": 221.0, "low": 214.51, "tick": "down", "last_trade_price": 220.95, "last_trade_time": "2026-08-03T14:42:47", "percent_change": 13.7452, "prev_day_close": 194.25}, {"option": "MSFT271217P00290000", "bid": 7.1, "bid_size": 13.0, "ask": 7.55, "ask_size": 18.0, "iv": 0.3774, "open_interest": 983.0, "volume": 5.0, "delta": -0.0664, "gamma": 0.0006, "vega": 0.7386, "theta": -0.0266, "rho": -0.4911, "theo": 7.2943, "change": -1.325, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T09:56:05", "percent_change": -15.5425, "prev_day_close": 8.52500009536743}, {"option": "MSFT271217C00300000", "bid": 208.0, "bid_size": 51.0, "ask": 210.5, "ask_size": 1.0, "iv": 0.3678, "open_interest": 910.0, "volume": 57.0, "delta": 0.9281, "gamma": 0.0007, "vega": 0.8013, "theta": -0.0043, "rho": 3.3161, "theo": 209.6856, "change": 25.405, "open": 200.0, "high": 211.5, "low": 197.15, "tick": "up", "last_trade_price": 211.43, "last_trade_time": "2026-08-03T14:18:44", "percent_change": 13.6568, "prev_day_close": 186.025001525879}, {"option": "MSFT271217P00300000", "bid": 8.25, "bid_size": 6.0, "ask": 8.75, "ask_size": 45.0, "iv": 0.3741, "open_interest": 2232.0, "volume": 29.0, "delta": -0.0756, "gamma": 0.0007, "vega": 0.8134, "theta": -0.0292, "rho": -0.5569, "theo": 8.4421, "change": -1.485, "open": 9.6, "high": 9.6, "low": 8.3, "tick": "no_change", "last_trade_price": 8.44, "last_trade_time": "2026-08-03T15:23:54", "percent_change": -14.9622, "prev_day_close": 9.92500019073486}, {"option": "MSFT271217C00310000", "bid": 199.6, "bid_size": 42.0, "ask": 203.8, "ask_size": 20.0, "iv": 0.3717, "open_interest": 185.0, "volume": 2.0, "delta": 0.9184, "gamma": 0.0007, "vega": 0.8782, "theta": -0.0078, "rho": 3.3638, "theo": 201.556, "change": 18.57, "open": 197.19, "high": 197.19, "low": 196.67, "tick": "down", "last_trade_price": 196.67, "last_trade_time": "2026-08-03T11:04:13", "percent_change": 10.4267, "prev_day_close": 178.099998474121}, {"option": "MSFT271217P00310000", "bid": 9.1, "bid_size": 163.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.368, "open_interest": 407.0, "volume": 11.0, "delta": -0.0857, "gamma": 0.0008, "vega": 0.8929, "theta": -0.0318, "rho": -0.6306, "theo": 9.7236, "change": -1.725, "open": 9.71, "high": 9.71, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T10:23:31", "percent_change": -15.0985, "prev_day_close": 11.4249997138977}, {"option": "MSFT271217C00320000", "bid": 191.55, "bid_size": 56.0, "ask": 196.0, "ask_size": 27.0, "iv": 0.3691, "open_interest": 519.0, "volume": 4.0, "delta": 0.9079, "gamma": 0.0008, "vega": 0.9584, "theta": -0.0115, "rho": 3.4042, "theo": 193.5657, "change": 25.03, "open": 190.0, "high": 196.0, "low": 190.0, "tick": "down", "last_trade_price": 195.28, "last_trade_time": "2026-08-03T15:43:30", "percent_change": 14.7019, "prev_day_close": 170.25}, {"option": "MSFT271217P00320000", "bid": 10.9, "bid_size": 13.0, "ask": 11.75, "ask_size": 78.0, "iv": 0.3686, "open_interest": 1086.0, "volume": 60.0, "delta": -0.0966, "gamma": 0.0008, "vega": 0.9762, "theta": -0.0345, "rho": -0.7065, "theo": 11.154, "change": -2.05, "open": 11.5, "high": 11.5, "low": 10.3, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:43:43", "percent_change": -15.5894, "prev_day_close": 13.1500000953674}, {"option": "MSFT271217C00330000", "bid": 184.0, "bid_size": 27.0, "ask": 187.95, "ask_size": 38.0, "iv": 0.3663, "open_interest": 215.0, "volume": 3.0, "delta": 0.8966, "gamma": 0.0009, "vega": 1.0408, "theta": -0.0152, "rho": 3.4359, "theo": 185.7259, "change": 24.95, "open": 187.0, "high": 187.7, "low": 187.0, "tick": "no_change", "last_trade_price": 187.7, "last_trade_time": "2026-08-03T10:05:49", "percent_change": 15.3303, "prev_day_close": 162.75}, {"option": "MSFT271217P00330000", "bid": 12.25, "bid_size": 52.0, "ask": 13.45, "ask_size": 61.0, "iv": 0.365, "open_interest": 1910.0, "volume": 14.0, "delta": -0.1084, "gamma": 0.0009, "vega": 1.0585, "theta": -0.0372, "rho": -0.7879, "theo": 12.7409, "change": -2.3, "open": 12.6, "high": 12.8, "low": 12.3, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-08-03T14:55:41", "percent_change": -15.3846, "prev_day_close": 14.9499998092651}, {"option": "MSFT271217C00340000", "bid": 176.0, "bid_size": 22.0, "ask": 180.5, "ask_size": 29.0, "iv": 0.363, "open_interest": 315.0, "volume": 34.0, "delta": 0.8845, "gamma": 0.001, "vega": 1.1234, "theta": -0.0188, "rho": 3.4615, "theo": 178.0449, "change": 23.55, "open": 172.0, "high": 180.79, "low": 172.0, "tick": "down", "last_trade_price": 179.0, "last_trade_time": "2026-08-03T15:44:41", "percent_change": 15.1496, "prev_day_close": 155.449996948242}, {"option": "MSFT271217P00340000", "bid": 13.95, "bid_size": 40.0, "ask": 14.95, "ask_size": 46.0, "iv": 0.3608, "open_interest": 1620.0, "volume": 7.0, "delta": -0.1211, "gamma": 0.001, "vega": 1.1444, "theta": -0.04, "rho": -0.8783, "theo": 14.4915, "change": -3.075, "open": 14.58, "high": 14.58, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T12:34:09", "percent_change": -18.0088, "prev_day_close": 17.0749998092651}, {"option": "MSFT271217C00350000", "bid": 168.5, "bid_size": 26.0, "ask": 173.0, "ask_size": 27.0, "iv": 0.3604, "open_interest": 949.0, "volume": 144.0, "delta": 0.8716, "gamma": 0.001, "vega": 1.2077, "theta": -0.0225, "rho": 3.4788, "theo": 170.5294, "change": 22.875, "open": 162.0, "high": 174.0, "low": 162.0, "tick": "down", "last_trade_price": 171.0, "last_trade_time": "2026-08-03T15:15:32", "percent_change": 15.443, "prev_day_close": 148.125}, {"option": "MSFT271217P00350000", "bid": 15.8, "bid_size": 47.0, "ask": 17.6, "ask_size": 78.0, "iv": 0.3608, "open_interest": 1831.0, "volume": 27.0, "delta": -0.1347, "gamma": 0.0011, "vega": 1.2303, "theta": -0.0427, "rho": -0.974, "theo": 16.421, "change": -2.975, "open": 16.5, "high": 16.5, "low": 15.9, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -15.4345, "prev_day_close": 19.2750005722046}, {"option": "MSFT271217C00360000", "bid": 161.4, "bid_size": 41.0, "ask": 165.5, "ask_size": 93.0, "iv": 0.3582, "open_interest": 477.0, "volume": 14.0, "delta": 0.8579, "gamma": 0.0011, "vega": 1.2923, "theta": -0.0261, "rho": 3.4874, "theo": 163.1899, "change": 24.05, "open": 152.8, "high": 165.19, "low": 152.8, "tick": "up", "last_trade_price": 164.95, "last_trade_time": "2026-08-03T15:46:04", "percent_change": 17.0688, "prev_day_close": 140.900001525879}, {"option": "MSFT271217P00360000", "bid": 17.7, "bid_size": 58.0, "ask": 19.1, "ask_size": 40.0, "iv": 0.3551, "open_interest": 996.0, "volume": 7.0, "delta": -0.1491, "gamma": 0.0012, "vega": 1.3148, "theta": -0.0455, "rho": -1.0705, "theo": 18.5334, "change": -3.375, "open": 19.8, "high": 19.8, "low": 18.25, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T15:26:37", "percent_change": -15.4994, "prev_day_close": 21.7750005722046}, {"option": "MSFT271217C00370000", "bid": 154.3, "bid_size": 40.0, "ask": 158.15, "ask_size": 95.0, "iv": 0.3553, "open_interest": 642.0, "volume": 24.0, "delta": 0.8434, "gamma": 0.0012, "vega": 1.3752, "theta": -0.0297, "rho": 3.4902, "theo": 156.0323, "change": 23.45, "open": 157.5, "high": 158.0, "low": 154.8, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-08-03T15:02:56", "percent_change": 17.4285, "prev_day_close": 134.550003051758}, {"option": "MSFT271217P00370000", "bid": 20.1, "bid_size": 45.0, "ask": 22.25, "ask_size": 69.0, "iv": 0.3563, "open_interest": 1041.0, "volume": 8.0, "delta": -0.1643, "gamma": 0.0013, "vega": 1.4022, "theta": -0.0482, "rho": -1.1712, "theo": 20.8359, "change": -3.975, "open": 19.15, "high": 20.45, "low": 19.15, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-08-03T13:48:48", "percent_change": -16.2743, "prev_day_close": 24.4250001907349}, {"option": "MSFT271217C00380000", "bid": 147.05, "bid_size": 53.0, "ask": 151.25, "ask_size": 65.0, "iv": 0.3524, "open_interest": 812.0, "volume": 20.0, "delta": 0.8282, "gamma": 0.0013, "vega": 1.4581, "theta": -0.0332, "rho": 3.4848, "theo": 149.0613, "change": 23.075, "open": 145.25, "high": 152.5, "low": 145.25, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-08-03T15:00:24", "percent_change": 18.0379, "prev_day_close": 127.925003051758}, {"option": "MSFT271217P00380000", "bid": 22.35, "bid_size": 62.0, "ask": 23.9, "ask_size": 41.0, "iv": 0.3503, "open_interest": 1153.0, "volume": 6.0, "delta": -0.1804, "gamma": 0.0014, "vega": 1.4857, "theta": -0.0509, "rho": -1.2808, "theo": 23.3434, "change": -3.975, "open": 22.86, "high": 23.1, "low": 22.86, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-03T15:29:55", "percent_change": -14.6814, "prev_day_close": 27.0749998092651}, {"option": "MSFT271217C00390000", "bid": 140.55, "bid_size": 43.0, "ask": 144.25, "ask_size": 24.0, "iv": 0.3506, "open_interest": 644.0, "volume": 11.0, "delta": 0.8124, "gamma": 0.0014, "vega": 1.5394, "theta": -0.0366, "rho": 3.4708, "theo": 142.2855, "change": 22.75, "open": 139.92, "high": 145.0, "low": 136.8, "tick": "up", "last_trade_price": 144.1, "last_trade_time": "2026-08-03T15:52:09", "percent_change": 18.7474, "prev_day_close": 121.349998474121}, {"option": "MSFT271217P00390000", "bid": 25.25, "bid_size": 32.0, "ask": 26.6, "ask_size": 33.0, "iv": 0.349, "open_interest": 480.0, "volume": 11.0, "delta": -0.1973, "gamma": 0.0014, "vega": 1.5658, "theta": -0.0536, "rho": -1.3954, "theo": 26.0542, "change": -4.525, "open": 26.5, "high": 26.5, "low": 26.05, "tick": "no_change", "last_trade_price": 26.05, "last_trade_time": "2026-08-03T15:46:11", "percent_change": -14.7997, "prev_day_close": 30.5749998092651}, {"option": "MSFT271217C00400000", "bid": 134.75, "bid_size": 69.0, "ask": 137.95, "ask_size": 67.0, "iv": 0.352, "open_interest": 1606.0, "volume": 123.0, "delta": 0.7959, "gamma": 0.0014, "vega": 1.6172, "theta": -0.0399, "rho": 3.452, "theo": 135.7079, "change": 20.075, "open": 124.35, "high": 138.8, "low": 124.35, "tick": "down", "last_trade_price": 134.75, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 17.506, "prev_day_close": 114.674999237061}, {"option": "MSFT271217P00400000", "bid": 28.25, "bid_size": 34.0, "ask": 30.25, "ask_size": 61.0, "iv": 0.3497, "open_interest": 3475.0, "volume": 180.0, "delta": -0.2149, "gamma": 0.0015, "vega": 1.6469, "theta": -0.0561, "rho": -1.5008, "theo": 28.9761, "change": -4.62, "open": 28.52, "high": 29.65, "low": 28.33, "tick": "up", "last_trade_price": 28.98, "last_trade_time": "2026-08-03T15:48:58", "percent_change": -13.75, "prev_day_close": 33.6000003814697}, {"option": "MSFT271217C00410000", "bid": 127.5, "bid_size": 29.0, "ask": 131.75, "ask_size": 25.0, "iv": 0.3481, "open_interest": 3153.0, "volume": 377.0, "delta": 0.7788, "gamma": 0.0015, "vega": 1.6929, "theta": -0.043, "rho": 3.4257, "theo": 129.3302, "change": 21.85, "open": 125.0, "high": 131.75, "low": 125.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-08-03T15:13:25", "percent_change": 20.0183, "prev_day_close": 109.149997711182}, {"option": "MSFT271217P00410000", "bid": 31.35, "bid_size": 24.0, "ask": 32.85, "ask_size": 31.0, "iv": 0.3462, "open_interest": 474.0, "volume": 49.0, "delta": -0.2332, "gamma": 0.0016, "vega": 1.7235, "theta": -0.0585, "rho": -1.6181, "theo": 32.1192, "change": -5.295, "open": 32.02, "high": 32.1, "low": 31.16, "tick": "down", "last_trade_price": 31.93, "last_trade_time": "2026-08-03T15:30:52", "percent_change": -14.2243, "prev_day_close": 37.2250003814697}, {"option": "MSFT271217C00420000", "bid": 121.6, "bid_size": 38.0, "ask": 125.4, "ask_size": 55.0, "iv": 0.3467, "open_interest": 2880.0, "volume": 370.0, "delta": 0.7612, "gamma": 0.0016, "vega": 1.7656, "theta": -0.0461, "rho": 3.3913, "theo": 123.1584, "change": 22.4, "open": 122.97, "high": 126.0, "low": 118.47, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-08-03T14:45:01", "percent_change": 21.6216, "prev_day_close": 103.600002288818}, {"option": "MSFT271217P00420000", "bid": 34.35, "bid_size": 71.0, "ask": 36.15, "ask_size": 27.0, "iv": 0.3434, "open_interest": 952.0, "volume": 11.0, "delta": -0.2522, "gamma": 0.0017, "vega": 1.7937, "theta": -0.0608, "rho": -1.7372, "theo": 35.48, "change": -5.675, "open": 35.5, "high": 35.7, "low": 34.9, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T15:40:29", "percent_change": -13.7826, "prev_day_close": 41.1749992370606}, {"option": "MSFT271217C00430000", "bid": 115.45, "bid_size": 7.0, "ask": 119.0, "ask_size": 10.0, "iv": 0.3434, "open_interest": 2504.0, "volume": 17.0, "delta": 0.7432, "gamma": 0.0017, "vega": 1.8334, "theta": -0.0489, "rho": 3.3532, "theo": 117.1932, "change": 20.975, "open": 109.24, "high": 119.0, "low": 109.24, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-08-03T14:23:05", "percent_change": 21.3976, "prev_day_close": 98.0250015258789}, {"option": "MSFT271217P00430000", "bid": 38.3, "bid_size": 4.0, "ask": 40.65, "ask_size": 52.0, "iv": 0.3454, "open_interest": 1000.0, "volume": 35.0, "delta": -0.2718, "gamma": 0.0018, "vega": 1.8618, "theta": -0.063, "rho": -1.8486, "theo": 39.0648, "change": -6.22, "open": 38.51, "high": 39.49, "low": 38.51, "tick": "down", "last_trade_price": 38.63, "last_trade_time": "2026-08-03T12:33:05", "percent_change": -13.8684, "prev_day_close": 44.8499984741211}, {"option": "MSFT271217C00440000", "bid": 109.5, "bid_size": 80.0, "ask": 113.5, "ask_size": 133.0, "iv": 0.3422, "open_interest": 996.0, "volume": 38.0, "delta": 0.7247, "gamma": 0.0017, "vega": 1.8972, "theta": -0.0516, "rho": 3.3095, "theo": 111.4329, "change": 19.945, "open": 101.0, "high": 113.65, "low": 101.0, "tick": "down", "last_trade_price": 112.77, "last_trade_time": "2026-08-03T15:47:15", "percent_change": 21.4867, "prev_day_close": 92.8250007629394}, {"option": "MSFT271217P00440000", "bid": 41.65, "bid_size": 68.0, "ask": 44.1, "ask_size": 61.0, "iv": 0.3418, "open_interest": 400.0, "volume": 192.0, "delta": -0.292, "gamma": 0.0019, "vega": 1.926, "theta": -0.0651, "rho": -1.9641, "theo": 42.8774, "change": -6.475, "open": 42.57, "high": 43.1, "low": 41.51, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-08-03T15:07:54", "percent_change": -13.1539, "prev_day_close": 49.2250003814697}, {"option": "MSFT271217C00450000", "bid": 104.3, "bid_size": 57.0, "ask": 108.0, "ask_size": 52.0, "iv": 0.3419, "open_interest": 1879.0, "volume": 179.0, "delta": 0.7059, "gamma": 0.0018, "vega": 1.957, "theta": -0.054, "rho": 3.2581, "theo": 105.8807, "change": 18.95, "open": 93.75, "high": 107.64, "low": 93.75, "tick": "down", "last_trade_price": 106.15, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 21.7316, "prev_day_close": 87.2000007629394}, {"option": "MSFT271217P00450000", "bid": 45.0, "bid_size": 110.0, "ask": 47.6, "ask_size": 10.0, "iv": 0.3374, "open_interest": 928.0, "volume": 14.0, "delta": -0.3126, "gamma": 0.002, "vega": 1.9806, "theta": -0.0669, "rho": -2.0896, "theo": 46.9199, "change": -7.475, "open": 50.0, "high": 50.0, "low": 45.9, "tick": "up", "last_trade_price": 46.35, "last_trade_time": "2026-08-03T14:56:59", "percent_change": -13.8876, "prev_day_close": 53.8249988555908}, {"option": "MSFT271217C00460000", "bid": 99.0, "bid_size": 41.0, "ask": 102.25, "ask_size": 18.0, "iv": 0.3397, "open_interest": 532.0, "volume": 65.0, "delta": 0.6868, "gamma": 0.0018, "vega": 2.0112, "theta": -0.0563, "rho": 3.2037, "theo": 100.5365, "change": 19.3, "open": 90.5, "high": 102.45, "low": 90.5, "tick": "up", "last_trade_price": 101.8, "last_trade_time": "2026-08-03T15:47:36", "percent_change": 23.3939, "prev_day_close": 82.5}, {"option": "MSFT271217P00460000", "bid": 49.85, "bid_size": 69.0, "ask": 52.7, "ask_size": 71.0, "iv": 0.3398, "open_interest": 480.0, "volume": 20.0, "delta": -0.3337, "gamma": 0.002, "vega": 2.0329, "theta": -0.0687, "rho": -2.1954, "theo": 51.1852, "change": -8.53, "open": 52.4, "high": 52.4, "low": 49.73, "tick": "down", "last_trade_price": 50.22, "last_trade_time": "2026-08-03T14:50:50", "percent_change": -14.5191, "prev_day_close": 58.75}, {"option": "MSFT271217C00470000", "bid": 93.25, "bid_size": 92.0, "ask": 97.25, "ask_size": 38.0, "iv": 0.3374, "open_interest": 577.0, "volume": 66.0, "delta": 0.6674, "gamma": 0.0019, "vega": 2.0601, "theta": -0.0584, "rho": 3.1464, "theo": 95.3957, "change": 18.155, "open": 87.2, "high": 97.0, "low": 87.2, "tick": "up", "last_trade_price": 96.28, "last_trade_time": "2026-08-03T15:12:45", "percent_change": 23.2384, "prev_day_close": 78.125}, {"option": "MSFT271217P00470000", "bid": 54.65, "bid_size": 41.0, "ask": 57.35, "ask_size": 51.0, "iv": 0.3397, "open_interest": 503.0, "volume": 1.0, "delta": -0.3551, "gamma": 0.0021, "vega": 2.077, "theta": -0.0702, "rho": -2.3031, "theo": 55.6834, "change": -8.75, "open": 55.15, "high": 55.15, "low": 55.15, "tick": "down", "last_trade_price": 55.15, "last_trade_time": "2026-08-03T14:59:04", "percent_change": -13.6933, "prev_day_close": 63.8999977111816}, {"option": "MSFT271217C00480000", "bid": 88.6, "bid_size": 45.0, "ask": 92.75, "ask_size": 43.0, "iv": 0.3381, "open_interest": 932.0, "volume": 78.0, "delta": 0.648, "gamma": 0.002, "vega": 2.104, "theta": -0.0603, "rho": 3.0825, "theo": 90.4582, "change": 18.515, "open": 80.6, "high": 91.64, "low": 80.6, "tick": "up", "last_trade_price": 91.64, "last_trade_time": "2026-08-03T15:03:15", "percent_change": 25.3197, "prev_day_close": 73.125}, {"option": "MSFT271217P00480000", "bid": 58.65, "bid_size": 70.0, "ask": 62.05, "ask_size": 52.0, "iv": 0.3368, "open_interest": 567.0, "volume": 103.0, "delta": -0.3769, "gamma": 0.0022, "vega": 2.1154, "theta": -0.0715, "rho": -2.4201, "theo": 60.4139, "change": -9.3, "open": 59.54, "high": 61.15, "low": 59.3, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T15:01:33", "percent_change": -13.4199, "prev_day_close": 69.3000030517578}, {"option": "MSFT271217C00490000", "bid": 84.1, "bid_size": 65.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.3352, "open_interest": 1035.0, "volume": 69.0, "delta": 0.6284, "gamma": 0.002, "vega": 2.1424, "theta": -0.0619, "rho": 3.0152, "theo": 85.7244, "change": 17.7, "open": 85.0, "high": 88.05, "low": 81.0, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-08-03T15:09:15", "percent_change": 25.6522, "prev_day_close": 69.0}, {"option": "MSFT271217P00490000", "bid": 64.55, "bid_size": 14.0, "ask": 66.6, "ask_size": 72.0, "iv": 0.337, "open_interest": 276.0, "volume": 24.0, "delta": -0.3989, "gamma": 0.0022, "vega": 2.1453, "theta": -0.0727, "rho": -2.5036, "theo": 65.3624, "change": -10.05, "open": 63.25, "high": 65.7, "low": 63.25, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-08-03T13:22:59", "percent_change": -13.5262, "prev_day_close": 74.3000030517578}, {"option": "MSFT271217C00500000", "bid": 79.85, "bid_size": 94.0, "ask": 83.15, "ask_size": 57.0, "iv": 0.3365, "open_interest": 7449.0, "volume": 396.0, "delta": 0.6088, "gamma": 0.002, "vega": 2.175, "theta": -0.0634, "rho": 2.9476, "theo": 81.1887, "change": 16.325, "open": 74.0, "high": 83.5, "low": 74.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 25.2416, "prev_day_close": 64.6749992370606}, {"option": "MSFT271217P00500000", "bid": 69.65, "bid_size": 18.0, "ask": 71.75, "ask_size": 61.0, "iv": 0.3358, "open_interest": 1723.0, "volume": 23.0, "delta": -0.4212, "gamma": 0.0023, "vega": 2.171, "theta": -0.0737, "rho": -2.6133, "theo": 70.5408, "change": -10.2, "open": 69.15, "high": 70.5, "low": 69.15, "tick": "down", "last_trade_price": 70.35, "last_trade_time": "2026-08-03T15:15:59", "percent_change": -12.6629, "prev_day_close": 80.5499992370606}, {"option": "MSFT271217C00505000", "bid": 77.95, "bid_size": 25.0, "ask": 80.85, "ask_size": 47.0, "iv": 0.3364, "open_interest": 194.0, "volume": 16.0, "delta": 0.599, "gamma": 0.002, "vega": 2.1892, "theta": -0.064, "rho": 2.9125, "theo": 78.9936, "change": 17.575, "open": 70.6, "high": 80.55, "low": 70.6, "tick": "up", "last_trade_price": 80.55, "last_trade_time": "2026-08-03T15:28:10", "percent_change": 27.9079, "prev_day_close": 62.9750003814697}, {"option": "MSFT271217P00505000", "bid": 71.8, "bid_size": 31.0, "ask": 73.9, "ask_size": 3.0, "iv": 0.3329, "open_interest": 33.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0023, "vega": 2.1792, "theta": -0.0741, "rho": -2.6507, "theo": 73.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.95, "last_trade_time": "2026-07-30T10:23:29", "percent_change": 0.0, "prev_day_close": 83.375}, {"option": "MSFT271217C00510000", "bid": 75.65, "bid_size": 71.0, "ask": 78.95, "ask_size": 85.0, "iv": 0.3362, "open_interest": 874.0, "volume": 47.0, "delta": 0.5892, "gamma": 0.0021, "vega": 2.2021, "theta": -0.0646, "rho": 2.876, "theo": 76.847, "change": 16.2, "open": 76.76, "high": 78.78, "low": 73.53, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-08-03T15:54:27", "percent_change": 26.5574, "prev_day_close": 61.0}, {"option": "MSFT271217P00510000", "bid": 73.85, "bid_size": 42.0, "ask": 76.65, "ask_size": 4.0, "iv": 0.3309, "open_interest": 543.0, "volume": 2.0, "delta": -0.4436, "gamma": 0.0023, "vega": 2.1855, "theta": -0.0745, "rho": -2.6974, "theo": 75.9518, "change": -11.75, "open": 74.75, "high": 74.75, "low": 74.75, "tick": "down", "last_trade_price": 74.75, "last_trade_time": "2026-08-03T14:44:08", "percent_change": -13.5838, "prev_day_close": 86.5}, {"option": "MSFT271217C00515000", "bid": 73.1, "bid_size": 94.0, "ask": 76.6, "ask_size": 65.0, "iv": 0.3342, "open_interest": 202.0, "volume": 38.0, "delta": 0.5794, "gamma": 0.0021, "vega": 2.2136, "theta": -0.0651, "rho": 2.8384, "theo": 74.7489, "change": 16.7, "open": 67.51, "high": 76.45, "low": 67.51, "tick": "up", "last_trade_price": 76.45, "last_trade_time": "2026-08-03T15:22:01", "percent_change": 27.9498, "prev_day_close": 59.75}, {"option": "MSFT271217P00515000", "bid": 77.1, "bid_size": 49.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.3317, "open_interest": 762.0, "volume": 4.0, "delta": -0.4549, "gamma": 0.0024, "vega": 2.1946, "theta": -0.0748, "rho": -2.7591, "theo": 78.7366, "change": -11.925, "open": 77.6, "high": 77.6, "low": 77.6, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-08-03T14:44:48", "percent_change": -13.3203, "prev_day_close": 89.5250015258789}, {"option": "MSFT271217C00520000", "bid": 70.9, "bid_size": 123.0, "ask": 74.3, "ask_size": 76.0, "iv": 0.3328, "open_interest": 856.0, "volume": 56.0, "delta": 0.5696, "gamma": 0.0021, "vega": 2.2237, "theta": -0.0656, "rho": 2.8003, "theo": 72.6992, "change": 16.73, "open": 64.1, "high": 74.2, "low": 64.1, "tick": "down", "last_trade_price": 73.98, "last_trade_time": "2026-08-03T15:49:44", "percent_change": 29.2227, "prev_day_close": 57.25}, {"option": "MSFT271217P00520000", "bid": 80.65, "bid_size": 19.0, "ask": 82.25, "ask_size": 6.0, "iv": 0.3327, "open_interest": 448.0, "volume": 11.0, "delta": -0.4661, "gamma": 0.0024, "vega": 2.1982, "theta": -0.0751, "rho": -2.7713, "theo": 81.5713, "change": -11.75, "open": 80.87, "high": 81.55, "low": 80.45, "tick": "down", "last_trade_price": 80.45, "last_trade_time": "2026-08-03T14:44:46", "percent_change": -12.744, "prev_day_close": 92.2000007629394}, {"option": "MSFT271217C00525000", "bid": 69.8, "bid_size": 62.0, "ask": 72.45, "ask_size": 45.0, "iv": 0.3348, "open_interest": 321.0, "volume": 55.0, "delta": 0.5599, "gamma": 0.0021, "vega": 2.2324, "theta": -0.066, "rho": 2.7623, "theo": 70.697, "change": 14.33, "open": 63.5, "high": 71.24, "low": 63.5, "tick": "down", "last_trade_price": 69.93, "last_trade_time": "2026-08-03T12:00:52", "percent_change": 25.7734, "prev_day_close": 55.5999984741211}, {"option": "MSFT271217P00525000", "bid": 82.5, "bid_size": 54.0, "ask": 86.2, "ask_size": 21.0, "iv": 0.3323, "open_interest": 149.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0024, "vega": 2.1963, "theta": -0.0754, "rho": -2.8087, "theo": 84.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.75, "last_trade_time": "2026-07-30T09:33:38", "percent_change": 0.0, "prev_day_close": 95.6749992370606}, {"option": "MSFT271217C00530000", "bid": 67.85, "bid_size": 51.0, "ask": 70.55, "ask_size": 57.0, "iv": 0.3345, "open_interest": 2331.0, "volume": 68.0, "delta": 0.5502, "gamma": 0.0021, "vega": 2.2398, "theta": -0.0664, "rho": 2.7246, "theo": 68.7415, "change": 14.79, "open": 65.8, "high": 70.2, "low": 64.5, "tick": "down", "last_trade_price": 68.89, "last_trade_time": "2026-08-03T15:50:31", "percent_change": 27.3383, "prev_day_close": 54.0999984741211}, {"option": "MSFT271217P00530000", "bid": 85.2, "bid_size": 84.0, "ask": 89.2, "ask_size": 51.0, "iv": 0.3315, "open_interest": 878.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0024, "vega": 2.1985, "theta": -0.0756, "rho": -2.863, "theo": 87.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.31, "last_trade_time": "2026-07-30T12:26:42", "percent_change": 0.0, "prev_day_close": 98.6000022888184}, {"option": "MSFT271217C00535000", "bid": 65.35, "bid_size": 72.0, "ask": 68.35, "ask_size": 44.0, "iv": 0.3322, "open_interest": 194.0, "volume": 7.0, "delta": 0.5406, "gamma": 0.0021, "vega": 2.246, "theta": -0.0668, "rho": 2.6871, "theo": 66.8316, "change": 11.355, "open": 64.85, "high": 67.05, "low": 63.78, "tick": "down", "last_trade_price": 63.78, "last_trade_time": "2026-08-03T10:53:34", "percent_change": 21.6595, "prev_day_close": 52.4250011444092}, {"option": "MSFT271217P00535000", "bid": 88.0, "bid_size": 13.0, "ask": 92.2, "ask_size": 14.0, "iv": 0.3306, "open_interest": 70.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0024, "vega": 2.1982, "theta": -0.0758, "rho": -2.8867, "theo": 90.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.9, "last_trade_time": "2026-06-02T12:55:02", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "MSFT271217C00540000", "bid": 63.45, "bid_size": 85.0, "ask": 66.15, "ask_size": 18.0, "iv": 0.331, "open_interest": 1109.0, "volume": 23.0, "delta": 0.531, "gamma": 0.0021, "vega": 2.2508, "theta": -0.0671, "rho": 2.6491, "theo": 64.9668, "change": 15.865, "open": 60.0, "high": 67.04, "low": 60.0, "tick": "up", "last_trade_price": 67.04, "last_trade_time": "2026-08-03T14:54:30", "percent_change": 31.0015, "prev_day_close": 51.1750011444092}, {"option": "MSFT271217P00540000", "bid": 91.25, "bid_size": 67.0, "ask": 95.05, "ask_size": 50.0, "iv": 0.3302, "open_interest": 635.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0025, "vega": 2.191, "theta": -0.0759, "rho": -2.9164, "theo": 93.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.3, "last_trade_time": "2026-07-30T10:17:14", "percent_change": 0.0, "prev_day_close": 105.924999237061}, {"option": "MSFT271217C00545000", "bid": 61.65, "bid_size": 88.0, "ask": 64.7, "ask_size": 50.0, "iv": 0.3315, "open_interest": 332.0, "volume": 19.0, "delta": 0.5214, "gamma": 0.0021, "vega": 2.2542, "theta": -0.0673, "rho": 2.6101, "theo": 63.1469, "change": 12.95, "open": 63.61, "high": 63.61, "low": 60.3, "tick": "up", "last_trade_price": 62.35, "last_trade_time": "2026-08-03T11:48:47", "percent_change": 26.2146, "prev_day_close": 49.3999996185303}, {"option": "MSFT271217P00545000", "bid": 95.3, "bid_size": 3.0, "ask": 97.25, "ask_size": 3.0, "iv": 0.3299, "open_interest": 30.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0025, "vega": 2.1841, "theta": -0.076, "rho": -2.9517, "theo": 96.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.75, "last_trade_time": "2026-06-29T14:37:16", "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "MSFT271217C00550000", "bid": 60.3, "bid_size": 55.0, "ask": 62.65, "ask_size": 40.0, "iv": 0.3315, "open_interest": 4080.0, "volume": 76.0, "delta": 0.512, "gamma": 0.0021, "vega": 2.2563, "theta": -0.0675, "rho": 2.5703, "theo": 61.3719, "change": 12.925, "open": 53.55, "high": 62.85, "low": 53.55, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T15:58:20", "percent_change": 26.8851, "prev_day_close": 48.0750007629394}, {"option": "MSFT271217P00550000", "bid": 98.25, "bid_size": 18.0, "ask": 100.5, "ask_size": 19.0, "iv": 0.3292, "open_interest": 2839.0, "volume": 7.0, "delta": -0.534, "gamma": 0.0025, "vega": 2.183, "theta": -0.076, "rho": -2.9953, "theo": 99.7705, "change": -13.985, "open": 98.55, "high": 98.99, "low": 98.45, "tick": "up", "last_trade_price": 98.99, "last_trade_time": "2026-08-03T15:25:08", "percent_change": -12.3788, "prev_day_close": 112.974998474121}, {"option": "MSFT271217C00555000", "bid": 58.65, "bid_size": 33.0, "ask": 60.55, "ask_size": 2.0, "iv": 0.3305, "open_interest": 178.0, "volume": 20.0, "delta": 0.5026, "gamma": 0.0021, "vega": 2.257, "theta": -0.0677, "rho": 2.53, "theo": 59.6413, "change": 12.1, "open": 58.33, "high": 58.55, "low": 58.33, "tick": "up", "last_trade_price": 58.55, "last_trade_time": "2026-08-03T12:06:59", "percent_change": 26.0495, "prev_day_close": 46.4500007629394}, {"option": "MSFT271217P00555000", "bid": 101.4, "bid_size": 50.0, "ask": 104.5, "ask_size": 40.0, "iv": 0.3306, "open_interest": 26.0, "volume": 6.0, "delta": -0.5453, "gamma": 0.0025, "vega": 2.1758, "theta": -0.0761, "rho": -2.991, "theo": 102.9825, "change": -14.46, "open": 101.5, "high": 101.84, "low": 101.15, "tick": "no_change", "last_trade_price": 101.84, "last_trade_time": "2026-08-03T14:58:34", "percent_change": -12.4334, "prev_day_close": 116.300003051758}, {"option": "MSFT271217C00560000", "bid": 56.6, "bid_size": 81.0, "ask": 59.85, "ask_size": 72.0, "iv": 0.3316, "open_interest": 621.0, "volume": 31.0, "delta": 0.4932, "gamma": 0.0021, "vega": 2.2566, "theta": -0.0678, "rho": 2.4898, "theo": 57.9547, "change": 14.9, "open": 57.83, "high": 60.0, "low": 57.04, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T14:54:30", "percent_change": 33.0377, "prev_day_close": 45.1000003814697}, {"option": "MSFT271217P00560000", "bid": 104.0, "bid_size": 59.0, "ask": 107.4, "ask_size": 23.0, "iv": 0.3278, "open_interest": 690.0, "volume": 2.0, "delta": -0.5565, "gamma": 0.0025, "vega": 2.156, "theta": -0.076, "rho": -3.004, "theo": 106.2574, "change": -14.45, "open": 105.95, "high": 105.95, "low": 105.8, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-08-03T15:12:32", "percent_change": -12.0166, "prev_day_close": 120.25}, {"option": "MSFT271217C00565000", "bid": 55.2, "bid_size": 59.0, "ask": 57.9, "ask_size": 64.0, "iv": 0.3312, "open_interest": 354.0, "volume": 12.0, "delta": 0.4839, "gamma": 0.0021, "vega": 2.2551, "theta": -0.0678, "rho": 2.4503, "theo": 56.3111, "change": 14.0, "open": 53.54, "high": 57.45, "low": 53.07, "tick": "up", "last_trade_price": 57.45, "last_trade_time": "2026-08-03T14:26:13", "percent_change": 32.2209, "prev_day_close": 43.4500007629394}, {"option": "MSFT271217P00565000", "bid": 107.5, "bid_size": 17.0, "ask": 110.65, "ask_size": 12.0, "iv": 0.3277, "open_interest": 60.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0026, "vega": 2.147, "theta": -0.0759, "rho": -3.0359, "theo": 109.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.4, "last_trade_time": "2026-06-26T13:51:42", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "MSFT271217C00570000", "bid": 53.35, "bid_size": 89.0, "ask": 56.6, "ask_size": 72.0, "iv": 0.331, "open_interest": 483.0, "volume": 19.0, "delta": 0.4748, "gamma": 0.0021, "vega": 2.2526, "theta": -0.0678, "rho": 2.4114, "theo": 54.7092, "change": 12.775, "open": 53.05, "high": 55.15, "low": 53.05, "tick": "up", "last_trade_price": 55.15, "last_trade_time": "2026-08-03T13:32:28", "percent_change": 30.1475, "prev_day_close": 42.375}, {"option": "MSFT271217P00570000", "bid": 110.75, "bid_size": 55.0, "ask": 114.1, "ask_size": 36.0, "iv": 0.3273, "open_interest": 181.0, "volume": 1.0, "delta": -0.579, "gamma": 0.0026, "vega": 2.1338, "theta": -0.0759, "rho": -3.0571, "theo": 112.9541, "change": -15.45, "open": 112.0, "high": 112.0, "low": 112.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-08-03T09:38:28", "percent_change": -12.1224, "prev_day_close": 127.450004577637}, {"option": "MSFT271217C00575000", "bid": 52.15, "bid_size": 57.0, "ask": 54.65, "ask_size": 67.0, "iv": 0.3307, "open_interest": 296.0, "volume": 13.0, "delta": 0.4656, "gamma": 0.0021, "vega": 2.249, "theta": -0.0678, "rho": 2.3726, "theo": 53.1484, "change": 12.1, "open": 50.35, "high": 53.0, "low": 50.35, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T13:20:27", "percent_change": 29.5844, "prev_day_close": 40.8999996185303}, {"option": "MSFT271217P00575000", "bid": 114.55, "bid_size": 19.0, "ask": 117.5, "ask_size": 14.0, "iv": 0.3278, "open_interest": 141.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0026, "vega": 2.1137, "theta": -0.0758, "rho": -3.0504, "theo": 116.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.72, "last_trade_time": "2026-06-12T15:39:42", "percent_change": 0.0, "prev_day_close": 131.075004577637}, {"option": "MSFT271217C00580000", "bid": 50.6, "bid_size": 73.0, "ask": 52.7, "ask_size": 16.0, "iv": 0.3294, "open_interest": 1997.0, "volume": 9.0, "delta": 0.4566, "gamma": 0.0021, "vega": 2.2442, "theta": -0.0678, "rho": 2.3336, "theo": 51.628, "change": 12.69, "open": 44.33, "high": 52.54, "low": 44.33, "tick": "up", "last_trade_price": 52.54, "last_trade_time": "2026-08-03T15:37:08", "percent_change": 31.8444, "prev_day_close": 39.8500003814697}, {"option": "MSFT271217P00580000", "bid": 117.5, "bid_size": 48.0, "ask": 121.6, "ask_size": 43.0, "iv": 0.3278, "open_interest": 803.0, "volume": 15.0, "delta": -0.6013, "gamma": 0.0026, "vega": 2.0952, "theta": -0.0756, "rho": -3.0624, "theo": 119.8606, "change": -14.65, "open": 120.0, "high": 120.5, "low": 119.35, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-08-03T14:33:43", "percent_change": -10.8398, "prev_day_close": 135.150001525879}, {"option": "MSFT271217C00585000", "bid": 48.55, "bid_size": 97.0, "ask": 52.05, "ask_size": 86.0, "iv": 0.3297, "open_interest": 164.0, "volume": 1.0, "delta": 0.4477, "gamma": 0.0021, "vega": 2.2383, "theta": -0.0677, "rho": 2.294, "theo": 50.1476, "change": 8.805, "open": 47.13, "high": 47.13, "low": 47.13, "tick": "up", "last_trade_price": 47.13, "last_trade_time": "2026-08-03T11:11:34", "percent_change": 22.9746, "prev_day_close": 38.3250007629394}, {"option": "MSFT271217P00585000", "bid": 121.35, "bid_size": 42.0, "ask": 125.5, "ask_size": 18.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0026, "vega": 2.0759, "theta": -0.0754, "rho": -3.0841, "theo": 123.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "MSFT271217C00590000", "bid": 47.65, "bid_size": 79.0, "ask": 50.55, "ask_size": 71.0, "iv": 0.3306, "open_interest": 990.0, "volume": 31.0, "delta": 0.4389, "gamma": 0.0021, "vega": 2.2311, "theta": -0.0676, "rho": 2.2539, "theo": 48.7071, "change": 11.725, "open": 45.0, "high": 50.01, "low": 45.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-08-03T15:53:38", "percent_change": 31.1214, "prev_day_close": 37.6749992370606}, {"option": "MSFT271217P00590000", "bid": 124.5, "bid_size": 30.0, "ask": 128.1, "ask_size": 25.0, "iv": 0.3256, "open_interest": 9.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0026, "vega": 2.0603, "theta": -0.0753, "rho": -3.0949, "theo": 126.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.5, "last_trade_time": "2026-05-29T11:33:40", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "MSFT271217C00595000", "bid": 46.65, "bid_size": 13.0, "ask": 49.2, "ask_size": 74.0, "iv": 0.3314, "open_interest": 8139.0, "volume": 25.0, "delta": 0.4302, "gamma": 0.0021, "vega": 2.2228, "theta": -0.0674, "rho": 2.2138, "theo": 47.3058, "change": 11.05, "open": 46.0, "high": 47.74, "low": 46.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T13:42:48", "percent_change": 30.7371, "prev_day_close": 35.9500007629394}, {"option": "MSFT271217P00595000", "bid": 128.5, "bid_size": 44.0, "ask": 132.5, "ask_size": 41.0, "iv": 0.3282, "open_interest": 4.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.0026, "vega": 2.0345, "theta": -0.0751, "rho": -3.0612, "theo": 130.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.5, "last_trade_time": "2026-07-31T11:28:48", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "MSFT271217C00600000", "bid": 45.3, "bid_size": 13.0, "ask": 47.6, "ask_size": 55.0, "iv": 0.3307, "open_interest": 2751.0, "volume": 383.0, "delta": 0.4215, "gamma": 0.0021, "vega": 2.2137, "theta": -0.0672, "rho": 2.1742, "theo": 45.9431, "change": 12.44, "open": 43.4, "high": 47.6, "low": 42.15, "tick": "no_change", "last_trade_price": 47.04, "last_trade_time": "2026-08-03T14:59:26", "percent_change": 35.9538, "prev_day_close": 34.6000003814697}, {"option": "MSFT271217P00600000", "bid": 132.15, "bid_size": 47.0, "ask": 135.55, "ask_size": 31.0, "iv": 0.3264, "open_interest": 205.0, "volume": 4.0, "delta": -0.6454, "gamma": 0.0026, "vega": 2.0023, "theta": -0.0748, "rho": -3.0664, "theo": 134.2563, "change": -16.09, "open": 134.41, "high": 134.41, "low": 134.41, "tick": "down", "last_trade_price": 134.41, "last_trade_time": "2026-08-03T10:44:57", "percent_change": -10.691, "prev_day_close": 150.5}, {"option": "MSFT271217C00605000", "bid": 44.0, "bid_size": 8.0, "ask": 45.7, "ask_size": 20.0, "iv": 0.3293, "open_interest": 110.0, "volume": 1.0, "delta": 0.413, "gamma": 0.0021, "vega": 2.2038, "theta": -0.067, "rho": 2.1354, "theo": 44.6179, "change": 10.735, "open": 44.86, "high": 44.86, "low": 44.86, "tick": "up", "last_trade_price": 44.86, "last_trade_time": "2026-08-03T15:55:40", "percent_change": 31.4579, "prev_day_close": 34.125}, {"option": "MSFT271217P00605000", "bid": 136.05, "bid_size": 37.0, "ask": 139.9, "ask_size": 48.0, "iv": 0.3282, "open_interest": 13.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0026, "vega": 1.9814, "theta": -0.0746, "rho": -3.044, "theo": 137.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.81, "last_trade_time": "2026-07-14T12:34:59", "percent_change": 0.0, "prev_day_close": 154.850006103516}, {"option": "MSFT271217C00610000", "bid": 42.65, "bid_size": 6.0, "ask": 45.25, "ask_size": 69.0, "iv": 0.3309, "open_interest": 7988.0, "volume": 1.0, "delta": 0.4046, "gamma": 0.0021, "vega": 2.1932, "theta": -0.0667, "rho": 2.0974, "theo": 43.3291, "change": 7.5, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T09:37:21", "percent_change": 22.7273, "prev_day_close": 33.0}, {"option": "MSFT271217P00610000", "bid": 139.5, "bid_size": 32.0, "ask": 143.0, "ask_size": 9.0, "iv": 0.3255, "open_interest": 62.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.0027, "vega": 1.9506, "theta": -0.0745, "rho": -3.0356, "theo": 141.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.54, "last_trade_time": "2026-07-17T12:36:52", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "MSFT271217C00615000", "bid": 41.0, "bid_size": 62.0, "ask": 43.95, "ask_size": 79.0, "iv": 0.3297, "open_interest": 374.0, "volume": 2.0, "delta": 0.3963, "gamma": 0.0021, "vega": 2.1819, "theta": -0.0664, "rho": 2.0598, "theo": 42.0758, "change": 9.42, "open": 40.0, "high": 41.57, "low": 40.0, "tick": "up", "last_trade_price": 41.57, "last_trade_time": "2026-08-03T09:44:23", "percent_change": 29.3002, "prev_day_close": 32.1500005722046}, {"option": "MSFT271217P00615000", "bid": 143.0, "bid_size": 8.0, "ask": 147.5, "ask_size": 4.0, "iv": 0.3263, "open_interest": 2.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0027, "vega": 1.9165, "theta": -0.0743, "rho": -3.0189, "theo": 145.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-07-30T09:35:07", "percent_change": 0.0, "prev_day_close": 162.650001525879}, {"option": "MSFT271217C00620000", "bid": 39.9, "bid_size": 64.0, "ask": 42.45, "ask_size": 68.0, "iv": 0.3292, "open_interest": 747.0, "volume": 27.0, "delta": 0.3882, "gamma": 0.0021, "vega": 2.1697, "theta": -0.0661, "rho": 2.0223, "theo": 40.8573, "change": 11.555, "open": 34.66, "high": 42.3, "low": 34.66, "tick": "up", "last_trade_price": 42.23, "last_trade_time": "2026-08-03T15:33:47", "percent_change": 37.6691, "prev_day_close": 30.6750001907349}, {"option": "MSFT271217P00620000", "bid": 147.0, "bid_size": 9.0, "ask": 152.0, "ask_size": 6.0, "iv": 0.3282, "open_interest": 1.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0027, "vega": 1.8869, "theta": -0.0739, "rho": -3.0106, "theo": 149.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.7, "last_trade_time": "2026-07-28T15:38:26", "percent_change": 0.0, "prev_day_close": 167.199996948242}, {"option": "MSFT271217C00625000", "bid": 38.95, "bid_size": 22.0, "ask": 41.55, "ask_size": 77.0, "iv": 0.3303, "open_interest": 288.0, "volume": 10.0, "delta": 0.3801, "gamma": 0.002, "vega": 2.1566, "theta": -0.0658, "rho": 1.9846, "theo": 39.6731, "change": 10.525, "open": 35.0, "high": 40.65, "low": 35.0, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-08-03T14:34:37", "percent_change": 34.9378, "prev_day_close": 30.125}, {"option": "MSFT271217P00625000", "bid": 151.0, "bid_size": 17.0, "ask": 155.5, "ask_size": 11.0, "iv": 0.3272, "open_interest": 0.0, "volume": 2.0, "delta": -0.6994, "gamma": 0.0027, "vega": 1.8554, "theta": -0.0735, "rho": -2.9751, "theo": 153.3192, "change": -19.325, "open": 152.3, "high": 152.3, "low": 152.15, "tick": "down", "last_trade_price": 152.15, "last_trade_time": "2026-08-03T15:06:31", "percent_change": -11.2699, "prev_day_close": 171.474998474121}, {"option": "MSFT271217C00630000", "bid": 37.75, "bid_size": 44.0, "ask": 40.4, "ask_size": 111.0, "iv": 0.3301, "open_interest": 671.0, "volume": 3.0, "delta": 0.3722, "gamma": 0.002, "vega": 2.1426, "theta": -0.0654, "rho": 1.9467, "theo": 38.5227, "change": 10.875, "open": 39.0, "high": 39.85, "low": 39.0, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-08-03T14:57:49", "percent_change": 37.5324, "prev_day_close": 28.9750003814697}, {"option": "MSFT271217P00630000", "bid": 155.0, "bid_size": 9.0, "ask": 159.0, "ask_size": 7.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.0027, "vega": 1.8213, "theta": -0.0733, "rho": -2.9655, "theo": 157.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.8, "last_trade_time": "2026-02-23T11:08:54", "percent_change": 0.0, "prev_day_close": 175.474998474121}, {"option": "MSFT271217C00635000", "bid": 36.9, "bid_size": 8.0, "ask": 39.2, "ask_size": 73.0, "iv": 0.3304, "open_interest": 64.0, "volume": 16.0, "delta": 0.3643, "gamma": 0.002, "vega": 2.1276, "theta": -0.065, "rho": 1.9089, "theo": 37.4057, "change": 7.5, "open": 36.65, "high": 36.65, "low": 35.7, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-08-03T10:36:31", "percent_change": 26.5957, "prev_day_close": 28.1999998092651}, {"option": "MSFT271217P00635000", "bid": 159.0, "bid_size": 11.0, "ask": 163.5, "ask_size": 7.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0027, "vega": 1.7878, "theta": -0.073, "rho": -2.915, "theo": 161.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.34, "last_trade_time": "2026-01-29T14:52:43", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "MSFT271217C00640000", "bid": 35.7, "bid_size": 13.0, "ask": 37.3, "ask_size": 27.0, "iv": 0.3281, "open_interest": 3503.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.002, "vega": 2.112, "theta": -0.0646, "rho": 1.8716, "theo": 36.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-07-30T14:54:23", "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "MSFT271217P00640000", "bid": 163.0, "bid_size": 12.0, "ask": 167.0, "ask_size": 7.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.0027, "vega": 1.7451, "theta": -0.0726, "rho": -2.8782, "theo": 165.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.05, "last_trade_time": "2026-01-29T14:51:59", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "MSFT271217C00645000", "bid": 34.6, "bid_size": 13.0, "ask": 36.05, "ask_size": 1.0, "iv": 0.3275, "open_interest": 2094.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.002, "vega": 2.0959, "theta": -0.0641, "rho": 1.835, "theo": 35.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-07-30T10:38:07", "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "MSFT271217P00645000", "bid": 167.0, "bid_size": 8.0, "ask": 172.0, "ask_size": 8.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0027, "vega": 1.7046, "theta": -0.0723, "rho": -2.7729, "theo": 169.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.2, "last_trade_time": "2026-01-16T15:40:03", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "MSFT271217C00650000", "bid": 32.9, "bid_size": 89.0, "ask": 36.1, "ask_size": 148.0, "iv": 0.3284, "open_interest": 452.0, "volume": 34.0, "delta": 0.3416, "gamma": 0.002, "vega": 2.0795, "theta": -0.0637, "rho": 1.7994, "theo": 34.2466, "change": 8.76, "open": 31.03, "high": 34.36, "low": 31.03, "tick": "down", "last_trade_price": 34.31, "last_trade_time": "2026-08-03T15:48:49", "percent_change": 34.2857, "prev_day_close": 25.5499992370605}, {"option": "MSFT271217P00650000", "bid": 171.0, "bid_size": 5.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0027, "vega": 1.6561, "theta": -0.0723, "rho": -2.7671, "theo": 173.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.71, "last_trade_time": "2026-06-29T11:13:50", "percent_change": 0.0, "prev_day_close": 192.800003051758}, {"option": "MSFT271217C00655000", "bid": 31.95, "bid_size": 73.0, "ask": 35.1, "ask_size": 129.0, "iv": 0.3284, "open_interest": 85.0, "volume": 30.0, "delta": 0.3343, "gamma": 0.002, "vega": 2.0628, "theta": -0.0632, "rho": 1.7646, "theo": 33.2542, "change": 8.55, "open": 32.07, "high": 33.5, "low": 32.07, "tick": "no_change", "last_trade_price": 33.35, "last_trade_time": "2026-08-03T12:34:39", "percent_change": 34.4758, "prev_day_close": 24.8000001907349}, {"option": "MSFT271217P00655000", "bid": 175.5, "bid_size": 7.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0027, "vega": 1.61, "theta": -0.0721, "rho": -2.7204, "theo": 177.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.5, "last_trade_time": "2026-01-29T14:50:36", "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "MSFT271217C00660000", "bid": 31.3, "bid_size": 37.0, "ask": 33.7, "ask_size": 69.0, "iv": 0.3281, "open_interest": 2260.0, "volume": 95.0, "delta": 0.3271, "gamma": 0.002, "vega": 2.0456, "theta": -0.0627, "rho": 1.7303, "theo": 32.2907, "change": 9.075, "open": 31.0, "high": 33.7, "low": 29.25, "tick": "no_change", "last_trade_price": 33.25, "last_trade_time": "2026-08-03T15:32:05", "percent_change": 37.5388, "prev_day_close": 24.1750001907349}, {"option": "MSFT271217P00660000", "bid": 179.5, "bid_size": 7.0, "ask": 183.5, "ask_size": 7.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0027, "vega": 1.5694, "theta": -0.0717, "rho": -2.7268, "theo": 181.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.25, "last_trade_time": "2026-01-21T15:56:34", "percent_change": 0.0, "prev_day_close": 201.75}, {"option": "MSFT271217C00665000", "bid": 30.65, "bid_size": 13.0, "ask": 32.45, "ask_size": 22.0, "iv": 0.328, "open_interest": 222.0, "volume": 34.0, "delta": 0.32, "gamma": 0.0019, "vega": 2.0279, "theta": -0.0622, "rho": 1.6962, "theo": 31.3554, "change": 8.4, "open": 31.6, "high": 31.6, "low": 31.4, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T12:34:39", "percent_change": 36.3636, "prev_day_close": 23.1000003814697}, {"option": "MSFT271217P00665000", "bid": 183.5, "bid_size": 7.0, "ask": 188.5, "ask_size": 7.0, "iv": 0.3264, "open_interest": 10.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0027, "vega": 1.536, "theta": -0.0712, "rho": -2.6462, "theo": 186.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.76, "last_trade_time": "2026-07-13T10:12:02", "percent_change": 0.0, "prev_day_close": 206.5}, {"option": "MSFT271217C00670000", "bid": 29.95, "bid_size": 3.0, "ask": 31.75, "ask_size": 43.0, "iv": 0.329, "open_interest": 157.0, "volume": 1.0, "delta": 0.3131, "gamma": 0.0019, "vega": 2.0095, "theta": -0.0617, "rho": 1.6621, "theo": 30.4477, "change": 6.775, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-03T10:29:37", "percent_change": 29.9448, "prev_day_close": 22.625}, {"option": "MSFT271217P00670000", "bid": 188.0, "bid_size": 6.0, "ask": 192.5, "ask_size": 6.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0027, "vega": 1.4873, "theta": -0.0706, "rho": -2.5644, "theo": 190.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.75, "last_trade_time": "2026-01-29T15:39:20", "percent_change": 0.0, "prev_day_close": 210.75}, {"option": "MSFT271217C00675000", "bid": 28.25, "bid_size": 62.0, "ask": 30.65, "ask_size": 40.0, "iv": 0.3264, "open_interest": 123.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0019, "vega": 1.9906, "theta": -0.0611, "rho": 1.6281, "theo": 29.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-07-30T10:28:54", "percent_change": 0.0, "prev_day_close": 21.4249992370605}, {"option": "MSFT271217P00675000", "bid": 192.5, "bid_size": 7.0, "ask": 196.55, "ask_size": 6.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0027, "vega": 1.4366, "theta": -0.0699, "rho": -2.5359, "theo": 194.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 251.47, "last_trade_time": "2026-01-29T14:56:08", "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "MSFT271217C00680000", "bid": 27.45, "bid_size": 69.0, "ask": 30.5, "ask_size": 87.0, "iv": 0.3283, "open_interest": 262.0, "volume": 2.0, "delta": 0.2995, "gamma": 0.0019, "vega": 1.971, "theta": -0.0606, "rho": 1.5943, "theo": 28.7134, "change": 5.3, "open": 27.75, "high": 27.75, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T11:07:45", "percent_change": 25.0, "prev_day_close": 21.1999998092651}, {"option": "MSFT271217P00680000", "bid": 196.5, "bid_size": 4.0, "ask": 201.05, "ask_size": 6.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0026, "vega": 1.3955, "theta": -0.069, "rho": -2.4867, "theo": 199.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.5, "last_trade_time": "2026-01-29T14:44:13", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "MSFT271217C00685000", "bid": 26.85, "bid_size": 63.0, "ask": 29.7, "ask_size": 153.0, "iv": 0.329, "open_interest": 318.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0018, "vega": 1.951, "theta": -0.06, "rho": 1.5611, "theo": 27.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-06-29T15:46:35", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "MSFT271217P00685000", "bid": 201.0, "bid_size": 7.0, "ask": 206.0, "ask_size": 7.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0026, "vega": 1.3512, "theta": -0.068, "rho": -2.3739, "theo": 203.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.9, "last_trade_time": "2026-01-23T12:44:47", "percent_change": 0.0, "prev_day_close": 224.75}, {"option": "MSFT271217C00690000", "bid": 25.9, "bid_size": 63.0, "ask": 28.85, "ask_size": 119.0, "iv": 0.3285, "open_interest": 295.0, "volume": 14.0, "delta": 0.2865, "gamma": 0.0018, "vega": 1.9309, "theta": -0.0594, "rho": 1.5288, "theo": 27.0826, "change": 6.155, "open": 26.08, "high": 26.08, "low": 26.08, "tick": "up", "last_trade_price": 26.08, "last_trade_time": "2026-08-03T11:36:01", "percent_change": 30.8908, "prev_day_close": 19.9250001907349}, {"option": "MSFT271217P00690000", "bid": 205.5, "bid_size": 4.0, "ask": 210.0, "ask_size": 6.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0026, "vega": 1.2921, "theta": -0.0666, "rho": -2.1669, "theo": 207.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.25}, {"option": "MSFT271217C00695000", "bid": 25.05, "bid_size": 68.0, "ask": 28.1, "ask_size": 153.0, "iv": 0.3284, "open_interest": 101.0, "volume": 14.0, "delta": 0.2802, "gamma": 0.0018, "vega": 1.9107, "theta": -0.0588, "rho": 1.4973, "theo": 26.304, "change": 6.355, "open": 25.28, "high": 25.28, "low": 25.28, "tick": "up", "last_trade_price": 25.28, "last_trade_time": "2026-08-03T11:36:01", "percent_change": 33.5799, "prev_day_close": 18.9250001907349}, {"option": "MSFT271217P00695000", "bid": 210.0, "bid_size": 7.0, "ask": 214.4, "ask_size": 7.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0026, "vega": 1.2149, "theta": -0.0652, "rho": -2.158, "theo": 212.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.29, "last_trade_time": "2026-07-01T15:29:19", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "MSFT271217C00700000", "bid": 24.75, "bid_size": 65.0, "ask": 26.75, "ask_size": 75.0, "iv": 0.3281, "open_interest": 1496.0, "volume": 74.0, "delta": 0.274, "gamma": 0.0018, "vega": 1.8905, "theta": -0.0582, "rho": 1.4666, "theo": 25.5488, "change": 7.495, "open": 23.5, "high": 26.12, "low": 22.8, "tick": "no_change", "last_trade_price": 26.12, "last_trade_time": "2026-08-03T15:41:33", "percent_change": 40.2416, "prev_day_close": 18.625}, {"option": "MSFT271217P00700000", "bid": 214.5, "bid_size": 11.0, "ask": 219.0, "ask_size": 7.0, "iv": 0.3264, "open_interest": 0.0, "volume": 5.0, "delta": -0.847, "gamma": 0.0025, "vega": 1.1545, "theta": -0.0638, "rho": -2.1071, "theo": 216.8197, "change": -21.9, "open": 216.85, "high": 216.85, "low": 216.85, "tick": "down", "last_trade_price": 216.85, "last_trade_time": "2026-08-03T11:43:41", "percent_change": -9.17278, "prev_day_close": 238.75}, {"option": "MSFT271217C00705000", "bid": 24.4, "bid_size": 3.0, "ask": 25.55, "ask_size": 3.0, "iv": 0.328, "open_interest": 8120.0, "volume": 27.0, "delta": 0.2679, "gamma": 0.0018, "vega": 1.8702, "theta": -0.0576, "rho": 1.4366, "theo": 24.8161, "change": 6.4, "open": 23.63, "high": 25.7, "low": 23.63, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 34.9727, "prev_day_close": 18.3000001907349}, {"option": "MSFT271217P00705000", "bid": 219.0, "bid_size": 7.0, "ask": 223.2, "ask_size": 6.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0025, "vega": 1.1174, "theta": -0.0622, "rho": -2.1099, "theo": 221.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.49, "last_trade_time": "2025-11-24T09:55:00", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "MSFT271217C00710000", "bid": 23.25, "bid_size": 59.0, "ask": 25.35, "ask_size": 71.0, "iv": 0.3282, "open_interest": 46.0, "volume": 22.0, "delta": 0.262, "gamma": 0.0018, "vega": 1.8498, "theta": -0.057, "rho": 1.4071, "theo": 24.1054, "change": 5.51, "open": 23.31, "high": 23.31, "low": 23.31, "tick": "up", "last_trade_price": 23.31, "last_trade_time": "2026-08-03T11:36:01", "percent_change": 30.9551, "prev_day_close": 17.8000001907349}, {"option": "MSFT271217P00710000", "bid": 223.5, "bid_size": 9.0, "ask": 228.0, "ask_size": 11.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0024, "vega": 1.0861, "theta": -0.0606, "rho": -2.054, "theo": 225.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.08, "last_trade_time": "2026-05-29T15:55:36", "percent_change": 0.0, "prev_day_close": 248.25}, {"option": "MSFT271217C00715000", "bid": 22.5, "bid_size": 64.0, "ask": 24.15, "ask_size": 13.0, "iv": 0.3267, "open_interest": 56.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0017, "vega": 1.829, "theta": -0.0564, "rho": 1.3777, "theo": 23.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-07-28T10:16:19", "percent_change": 0.0, "prev_day_close": 16.7249999046326}, {"option": "MSFT271217P00715000", "bid": 228.0, "bid_size": 7.0, "ask": 232.5, "ask_size": 3.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0024, "vega": 1.0471, "theta": -0.0586, "rho": -1.8844, "theo": 230.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.97, "last_trade_time": "2026-07-01T10:50:09", "percent_change": 0.0, "prev_day_close": 253.25}, {"option": "MSFT271217C00720000", "bid": 21.7, "bid_size": 85.0, "ask": 24.45, "ask_size": 224.0, "iv": 0.3291, "open_interest": 8008.0, "volume": 5.0, "delta": 0.2504, "gamma": 0.0017, "vega": 1.8079, "theta": -0.0558, "rho": 1.3486, "theo": 22.7476, "change": 6.65, "open": 20.8, "high": 23.3, "low": 20.7, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T14:37:23", "percent_change": 39.9399, "prev_day_close": 16.6499996185303}, {"option": "MSFT271217P00720000", "bid": 232.5, "bid_size": 6.0, "ask": 237.0, "ask_size": 9.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0024, "vega": 0.9856, "theta": -0.0561, "rho": -1.8578, "theo": 235.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.81, "last_trade_time": "2026-05-15T10:57:53", "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "MSFT271217C00725000", "bid": 20.6, "bid_size": 89.0, "ask": 23.8, "ask_size": 122.0, "iv": 0.328, "open_interest": 26.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0017, "vega": 1.7865, "theta": -0.0552, "rho": 1.3196, "theo": 22.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-07-30T12:32:25", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "MSFT271217P00725000", "bid": 237.5, "bid_size": 12.0, "ask": 241.5, "ask_size": 14.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0023, "vega": 0.9319, "theta": -0.0536, "rho": -1.8365, "theo": 239.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.75}, {"option": "MSFT271217C00730000", "bid": 20.95, "bid_size": 13.0, "ask": 23.0, "ask_size": 60.0, "iv": 0.3303, "open_interest": 86.0, "volume": 1.0, "delta": 0.2394, "gamma": 0.0017, "vega": 1.7648, "theta": -0.0545, "rho": 1.2911, "theo": 21.4718, "change": 2.31, "open": 18.06, "high": 18.06, "low": 18.06, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-08-03T09:30:05", "percent_change": 14.6667, "prev_day_close": 15.75}, {"option": "MSFT271217P00730000", "bid": 242.0, "bid_size": 7.0, "ask": 246.5, "ask_size": 9.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0024, "vega": 0.8984, "theta": -0.051, "rho": -1.7762, "theo": 244.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.03, "last_trade_time": "2026-07-01T10:50:09", "percent_change": 0.0, "prev_day_close": 267.75}, {"option": "MSFT271217C00735000", "bid": 20.0, "bid_size": 69.0, "ask": 22.55, "ask_size": 132.0, "iv": 0.33, "open_interest": 75.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0016, "vega": 1.743, "theta": -0.0539, "rho": 1.2631, "theo": 20.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-07-30T12:31:20", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "MSFT271217P00735000", "bid": 247.0, "bid_size": 8.0, "ask": 251.5, "ask_size": 7.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0024, "vega": 0.8555, "theta": -0.0481, "rho": -1.6064, "theo": 249.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.46, "last_trade_time": "2026-04-28T10:25:38", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "MSFT271217C00740000", "bid": 18.85, "bid_size": 179.0, "ask": 21.9, "ask_size": 172.0, "iv": 0.3283, "open_interest": 747.0, "volume": 1.0, "delta": 0.2288, "gamma": 0.0016, "vega": 1.7212, "theta": -0.0532, "rho": 1.236, "theo": 20.2733, "change": 4.5, "open": 19.25, "high": 19.25, "low": 19.25, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T10:38:27", "percent_change": 30.5085, "prev_day_close": 14.75}, {"option": "MSFT271217P00740000", "bid": 251.5, "bid_size": 6.0, "ask": 256.0, "ask_size": 7.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0024, "vega": 0.7877, "theta": -0.0446, "rho": -1.3785, "theo": 253.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.78, "last_trade_time": "2026-07-17T15:59:57", "percent_change": 0.0, "prev_day_close": 277.25}, {"option": "MSFT271217C00745000", "bid": 18.3, "bid_size": 149.0, "ask": 21.1, "ask_size": 158.0, "iv": 0.3278, "open_interest": 49.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0016, "vega": 1.6996, "theta": -0.0526, "rho": 1.2096, "theo": 19.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-06-08T15:46:40", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "MSFT271217P00745000", "bid": 256.5, "bid_size": 7.0, "ask": 261.0, "ask_size": 7.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0024, "vega": 0.7007, "theta": -0.0405, "rho": -1.2795, "theo": 258.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.75, "last_trade_time": "2026-07-17T15:59:57", "percent_change": 0.0, "prev_day_close": 282.25}, {"option": "MSFT271217C00750000", "bid": 17.75, "bid_size": 142.0, "ask": 19.8, "ask_size": 25.0, "iv": 0.3257, "open_interest": 188.0, "volume": 24.0, "delta": 0.2186, "gamma": 0.0016, "vega": 1.6781, "theta": -0.052, "rho": 1.184, "theo": 19.1468, "change": 5.52, "open": 15.46, "high": 19.17, "low": 15.46, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 40.4396, "prev_day_close": 13.6500000953674}, {"option": "MSFT271217P00750000", "bid": 261.0, "bid_size": 10.0, "ask": 265.5, "ask_size": 7.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0024, "vega": 0.6291, "theta": -0.0378, "rho": -1.2294, "theo": 263.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 209.68, "last_trade_time": "2025-10-28T15:50:24", "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "MSFT271217C00755000", "bid": 17.15, "bid_size": 145.0, "ask": 20.2, "ask_size": 149.0, "iv": 0.3284, "open_interest": 381.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0016, "vega": 1.6569, "theta": -0.0513, "rho": 1.1591, "theo": 18.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-07-29T13:08:58", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "MSFT271217P00755000", "bid": 266.0, "bid_size": 7.0, "ask": 270.1, "ask_size": 5.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0024, "vega": 0.5866, "theta": -0.0353, "rho": -1.2344, "theo": 268.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "MSFT271217C00760000", "bid": 16.65, "bid_size": 188.0, "ask": 19.65, "ask_size": 208.0, "iv": 0.3286, "open_interest": 376.0, "volume": 1.0, "delta": 0.2089, "gamma": 0.0015, "vega": 1.6358, "theta": -0.0507, "rho": 1.1346, "theo": 18.0872, "change": 5.6, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T14:38:00", "percent_change": 43.4109, "prev_day_close": 12.8999996185303}, {"option": "MSFT271217P00760000", "bid": 270.5, "bid_size": 7.0, "ask": 275.5, "ask_size": 5.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0023, "vega": 0.5628, "theta": -0.0329, "rho": -1.2021, "theo": 272.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.23, "last_trade_time": "2026-07-17T14:54:01", "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "MSFT271217C00765000", "bid": 16.1, "bid_size": 169.0, "ask": 18.05, "ask_size": 4.0, "iv": 0.3251, "open_interest": 216.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0015, "vega": 1.6146, "theta": -0.05, "rho": 1.1104, "theo": 17.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-07-30T09:48:10", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "MSFT271217P00765000", "bid": 275.5, "bid_size": 7.0, "ask": 280.0, "ask_size": 6.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0023, "vega": 0.5435, "theta": -0.0304, "rho": -1.0616, "theo": 277.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.21, "last_trade_time": "2026-07-17T14:54:01", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "MSFT271217C00770000", "bid": 15.6, "bid_size": 160.0, "ask": 17.7, "ask_size": 28.0, "iv": 0.3256, "open_interest": 84.0, "volume": 2.0, "delta": 0.1996, "gamma": 0.0015, "vega": 1.5933, "theta": -0.0494, "rho": 1.0864, "theo": 17.0906, "change": 3.86, "open": 15.96, "high": 15.96, "low": 15.96, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-08-03T10:44:40", "percent_change": 31.9008, "prev_day_close": 12.0999999046326}, {"option": "MSFT271217P00770000", "bid": 280.5, "bid_size": 5.0, "ask": 285.0, "ask_size": 10.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0023, "vega": 0.5044, "theta": -0.0273, "rho": -1.0448, "theo": 282.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.37, "last_trade_time": "2025-10-27T12:21:02", "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "MSFT271217C00775000", "bid": 16.05, "bid_size": 58.0, "ask": 18.15, "ask_size": 153.0, "iv": 0.3317, "open_interest": 156.0, "volume": 2.0, "delta": 0.1951, "gamma": 0.0015, "vega": 1.5719, "theta": -0.0488, "rho": 1.0627, "theo": 16.6149, "change": 4.035, "open": 15.8, "high": 15.86, "low": 15.8, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-08-03T10:28:35", "percent_change": 34.1226, "prev_day_close": 11.8249998092651}, {"option": "MSFT271217P00775000", "bid": 285.5, "bid_size": 6.0, "ask": 290.0, "ask_size": 5.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0022, "vega": 0.4576, "theta": -0.0251, "rho": -0.6094, "theo": 287.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.0, "last_trade_time": "2026-07-17T13:59:28", "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "MSFT271217C00780000", "bid": 15.6, "bid_size": 41.0, "ask": 17.7, "ask_size": 226.0, "iv": 0.332, "open_interest": 147.0, "volume": 5.0, "delta": 0.1907, "gamma": 0.0015, "vega": 1.5504, "theta": -0.0481, "rho": 1.0394, "theo": 16.1538, "change": 4.625, "open": 15.5, "high": 16.35, "low": 15.49, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-08-03T14:42:32", "percent_change": 39.4456, "prev_day_close": 11.7249999046326}, {"option": "MSFT271217P00780000", "bid": 290.5, "bid_size": 7.0, "ask": 295.0, "ask_size": 4.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.002, "vega": 0.3432, "theta": -0.0326, "rho": 0.0, "theo": 292.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.98, "last_trade_time": "2026-07-17T13:59:28", "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "MSFT271217C00800000", "bid": 13.95, "bid_size": 6.0, "ask": 15.25, "ask_size": 104.0, "iv": 0.3305, "open_interest": 2825.0, "volume": 238.0, "delta": 0.1741, "gamma": 0.0014, "vega": 1.4651, "theta": -0.0456, "rho": 0.9513, "theo": 14.4462, "change": 4.55, "open": 12.36, "high": 15.35, "low": 12.18, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:49:44", "percent_change": 44.6078, "prev_day_close": 10.1999998092651}, {"option": "MSFT271217P00800000", "bid": 310.0, "bid_size": 2.0, "ask": 315.0, "ask_size": 2.0, "iv": 0.3484, "open_interest": 1.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.001, "vega": 0.0, "theta": -0.0639, "rho": 0.0, "theo": 312.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.64, "last_trade_time": "2026-07-30T14:06:15", "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "MSFT280121C00185000", "bid": 309.0, "bid_size": 2.0, "ask": 314.0, "ask_size": 2.0, "iv": 0.4316, "open_interest": 168.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.1977, "theta": 0.0, "rho": 2.4786, "theo": 311.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 287.3, "last_trade_time": "2026-07-31T15:15:40", "percent_change": 0.0, "prev_day_close": 286.75}, {"option": "MSFT280121P00185000", "bid": 1.25, "bid_size": 3.0, "ask": 1.36, "ask_size": 3.0, "iv": 0.4282, "open_interest": 909.0, "volume": 112.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.2002, "theta": -0.0075, "rho": -0.1044, "theo": 1.3097, "change": -0.125, "open": 1.33, "high": 1.35, "low": 1.11, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:26:11", "percent_change": -8.47457, "prev_day_close": 1.47499996423721}, {"option": "MSFT280121C00190000", "bid": 304.5, "bid_size": 2.0, "ask": 309.5, "ask_size": 2.0, "iv": 0.4294, "open_interest": 199.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0001, "vega": 0.2147, "theta": 0.0, "rho": 2.5362, "theo": 306.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.0, "last_trade_time": "2026-07-30T14:46:29", "percent_change": 0.0, "prev_day_close": 282.25}, {"option": "MSFT280121P00190000", "bid": 1.38, "bid_size": 3.0, "ask": 1.74, "ask_size": 54.0, "iv": 0.4301, "open_interest": 64.0, "volume": 4.0, "delta": -0.0143, "gamma": 0.0001, "vega": 0.218, "theta": -0.0081, "rho": -0.1149, "theo": 1.4498, "change": -0.165, "open": 1.42, "high": 1.48, "low": 1.42, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T14:15:03", "percent_change": -10.0304, "prev_day_close": 1.64500004053116}, {"option": "MSFT280121C00195000", "bid": 300.0, "bid_size": 2.0, "ask": 305.0, "ask_size": 2.0, "iv": 0.4265, "open_interest": 60.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0002, "vega": 0.2326, "theta": 0.0, "rho": 2.5931, "theo": 302.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.85, "last_trade_time": "2026-07-30T10:09:19", "percent_change": 0.0, "prev_day_close": 277.75}, {"option": "MSFT280121P00195000", "bid": 1.54, "bid_size": 5.0, "ask": 1.74, "ask_size": 10.0, "iv": 0.4232, "open_interest": 1046.0, "volume": 100.0, "delta": -0.0157, "gamma": 0.0002, "vega": 0.236, "theta": -0.0087, "rho": -0.1263, "theo": 1.6011, "change": -0.23, "open": 1.61, "high": 1.72, "low": 1.55, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:20:38", "percent_change": -12.7778, "prev_day_close": 1.79999995231628}, {"option": "MSFT280121C00200000", "bid": 295.5, "bid_size": 10.0, "ask": 300.5, "ask_size": 10.0, "iv": 0.4232, "open_interest": 111.0, "volume": 33.0, "delta": 0.9852, "gamma": 0.0002, "vega": 0.2516, "theta": 0.0, "rho": 2.6491, "theo": 297.8801, "change": 25.56, "open": 284.75, "high": 301.15, "low": 284.75, "tick": "down", "last_trade_price": 298.81, "last_trade_time": "2026-08-03T15:53:38", "percent_change": 9.35407, "prev_day_close": 273.25}, {"option": "MSFT280121P00200000", "bid": 1.7, "bid_size": 6.0, "ask": 2.1, "ask_size": 60.0, "iv": 0.4237, "open_interest": 207.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0002, "vega": 0.2559, "theta": -0.0094, "rho": -0.1385, "theo": 1.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-07-31T14:55:54", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "MSFT280121C00210000", "bid": 286.5, "bid_size": 10.0, "ask": 291.5, "ask_size": 2.0, "iv": 0.4155, "open_interest": 79.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0002, "vega": 0.2932, "theta": 0.0, "rho": 2.7578, "theo": 288.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.0, "last_trade_time": "2026-07-31T10:12:57", "percent_change": 0.0, "prev_day_close": 264.25}, {"option": "MSFT280121P00210000", "bid": 2.08, "bid_size": 5.0, "ask": 2.48, "ask_size": 53.0, "iv": 0.4172, "open_interest": 468.0, "volume": 1.0, "delta": -0.0207, "gamma": 0.0002, "vega": 0.2974, "theta": -0.0108, "rho": -0.1662, "theo": 2.1348, "change": -0.415, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T10:05:06", "percent_change": -16.9043, "prev_day_close": 2.45499992370605}, {"option": "MSFT280121C00215000", "bid": 282.0, "bid_size": 2.0, "ask": 287.0, "ask_size": 2.0, "iv": 0.4112, "open_interest": 47.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0002, "vega": 0.3155, "theta": 0.0, "rho": 2.8104, "theo": 284.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.0, "last_trade_time": "2026-07-31T15:26:29", "percent_change": 0.0, "prev_day_close": 259.675003051758}, {"option": "MSFT280121P00215000", "bid": 1.96, "bid_size": 88.0, "ask": 2.71, "ask_size": 47.0, "iv": 0.409, "open_interest": 1323.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0002, "vega": 0.3206, "theta": -0.0115, "rho": -0.1808, "theo": 2.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-07-31T10:21:32", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MSFT280121C00220000", "bid": 278.0, "bid_size": 10.0, "ask": 282.5, "ask_size": 7.0, "iv": 0.4141, "open_interest": 65.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0002, "vega": 0.3387, "theta": 0.0, "rho": 2.8621, "theo": 279.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 253.34, "last_trade_time": "2026-07-31T14:13:12", "percent_change": 0.0, "prev_day_close": 255.25}, {"option": "MSFT280121P00220000", "bid": 2.2, "bid_size": 100.0, "ask": 2.89, "ask_size": 51.0, "iv": 0.4058, "open_interest": 253.0, "volume": 2.0, "delta": -0.0246, "gamma": 0.0002, "vega": 0.3439, "theta": -0.0123, "rho": -0.1971, "theo": 2.5665, "change": -0.14, "open": 2.68, "high": 2.68, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:45:03", "percent_change": -5.10949, "prev_day_close": 2.74000000953674}, {"option": "MSFT280121C00225000", "bid": 274.0, "bid_size": 9.0, "ask": 278.0, "ask_size": 5.0, "iv": 0.4158, "open_interest": 28.0, "volume": 4.0, "delta": 0.976, "gamma": 0.0003, "vega": 0.3628, "theta": 0.0, "rho": 2.9127, "theo": 275.5607, "change": 26.19, "open": 277.18, "high": 277.19, "low": 277.18, "tick": "up", "last_trade_price": 277.19, "last_trade_time": "2026-08-03T09:57:27", "percent_change": 10.4343, "prev_day_close": 251.0}, {"option": "MSFT280121P00225000", "bid": 2.66, "bid_size": 13.0, "ask": 3.7, "ask_size": 68.0, "iv": 0.4138, "open_interest": 92.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0003, "vega": 0.3696, "theta": -0.0131, "rho": -0.2142, "theo": 2.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-07-30T10:04:43", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MSFT280121C00230000", "bid": 269.5, "bid_size": 10.0, "ask": 273.5, "ask_size": 5.0, "iv": 0.4102, "open_interest": 57.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0003, "vega": 0.3884, "theta": 0.0, "rho": 2.9621, "theo": 271.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.35, "last_trade_time": "2026-07-24T12:19:33", "percent_change": 0.0, "prev_day_close": 246.75}, {"option": "MSFT280121P00230000", "bid": 2.98, "bid_size": 4.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.413, "open_interest": 821.0, "volume": 3.0, "delta": -0.0291, "gamma": 0.0003, "vega": 0.3954, "theta": -0.014, "rho": -0.2327, "theo": 3.0673, "change": -0.335, "open": 3.25, "high": 3.25, "low": 3.14, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:24:37", "percent_change": -9.64029, "prev_day_close": 3.47500002384186}, {"option": "MSFT280121C00240000", "bid": 260.65, "bid_size": 40.0, "ask": 264.5, "ask_size": 7.0, "iv": 0.4007, "open_interest": 584.0, "volume": 1.0, "delta": 0.9688, "gamma": 0.0003, "vega": 0.443, "theta": 0.0, "rho": 3.0563, "theo": 262.3731, "change": 27.25, "open": 265.0, "high": 265.0, "low": 265.0, "tick": "up", "last_trade_price": 265.0, "last_trade_time": "2026-08-03T14:58:39", "percent_change": 11.4616, "prev_day_close": 237.75}, {"option": "MSFT280121P00240000", "bid": 3.45, "bid_size": 47.0, "ask": 3.85, "ask_size": 26.0, "iv": 0.3962, "open_interest": 1045.0, "volume": 350.0, "delta": -0.0341, "gamma": 0.0003, "vega": 0.4505, "theta": -0.0158, "rho": -0.2722, "theo": 3.6443, "change": -0.575, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:28:16", "percent_change": -13.7725, "prev_day_close": 4.17499995231628}, {"option": "MSFT280121C00250000", "bid": 251.5, "bid_size": 28.0, "ask": 256.0, "ask_size": 16.0, "iv": 0.3928, "open_interest": 392.0, "volume": 9.0, "delta": 0.9633, "gamma": 0.0004, "vega": 0.501, "theta": 0.0, "rho": 3.1455, "theo": 253.6824, "change": 26.53, "open": 246.0, "high": 256.85, "low": 246.0, "tick": "up", "last_trade_price": 256.13, "last_trade_time": "2026-08-03T15:24:01", "percent_change": 11.5549, "prev_day_close": 229.599998474121}, {"option": "MSFT280121P00250000", "bid": 4.1, "bid_size": 52.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.3912, "open_interest": 2652.0, "volume": 20.0, "delta": -0.0398, "gamma": 0.0004, "vega": 0.5105, "theta": -0.0177, "rho": -0.3164, "theo": 4.3057, "change": -0.4, "open": 4.0, "high": 4.55, "low": 4.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T12:57:20", "percent_change": -8.08081, "prev_day_close": 4.95000004768372}, {"option": "MSFT280121C00260000", "bid": 243.5, "bid_size": 44.0, "ask": 247.5, "ask_size": 7.0, "iv": 0.3944, "open_interest": 166.0, "volume": 7.0, "delta": 0.9572, "gamma": 0.0004, "vega": 0.5637, "theta": 0.0, "rho": 3.229, "theo": 245.0807, "change": 25.15, "open": 239.0, "high": 245.95, "low": 239.0, "tick": "down", "last_trade_price": 245.9, "last_trade_time": "2026-08-03T13:57:24", "percent_change": 11.393, "prev_day_close": 220.75}, {"option": "MSFT280121P00260000", "bid": 4.85, "bid_size": 53.0, "ask": 5.25, "ask_size": 26.0, "iv": 0.3868, "open_interest": 930.0, "volume": 4.0, "delta": -0.0461, "gamma": 0.0004, "vega": 0.5742, "theta": -0.0197, "rho": -0.367, "theo": 5.0606, "change": -0.61, "open": 5.0, "high": 5.19, "low": 5.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-08-03T10:59:43", "percent_change": -10.5172, "prev_day_close": 5.79999995231628}, {"option": "MSFT280121C00270000", "bid": 235.05, "bid_size": 10.0, "ask": 238.95, "ask_size": 10.0, "iv": 0.3896, "open_interest": 88.0, "volume": 2.0, "delta": 0.9504, "gamma": 0.0005, "vega": 0.6306, "theta": 0.0, "rho": 3.3054, "theo": 236.5775, "change": 20.05, "open": 238.25, "high": 238.25, "low": 232.3, "tick": "down", "last_trade_price": 232.3, "last_trade_time": "2026-08-03T11:00:14", "percent_change": 9.44641, "prev_day_close": 212.25}, {"option": "MSFT280121P00270000", "bid": 5.7, "bid_size": 21.0, "ask": 7.05, "ask_size": 119.0, "iv": 0.39, "open_interest": 1544.0, "volume": 2.0, "delta": -0.0532, "gamma": 0.0005, "vega": 0.6426, "theta": -0.0219, "rho": -0.4218, "theo": 5.9162, "change": -1.01, "open": 6.0, "high": 6.0, "low": 5.79, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-08-03T10:14:55", "percent_change": -14.8529, "prev_day_close": 6.79999995231628}, {"option": "MSFT280121C00280000", "bid": 226.5, "bid_size": 50.0, "ask": 230.5, "ask_size": 17.0, "iv": 0.3835, "open_interest": 182.0, "volume": 46.0, "delta": 0.9428, "gamma": 0.0005, "vega": 0.7001, "theta": 0.0, "rho": 3.3763, "theo": 228.181, "change": 25.9, "open": 228.8, "high": 230.05, "low": 228.8, "tick": "down", "last_trade_price": 229.9, "last_trade_time": "2026-08-03T15:40:32", "percent_change": 12.6961, "prev_day_close": 204.0}, {"option": "MSFT280121P00280000", "bid": 6.65, "bid_size": 5.0, "ask": 7.05, "ask_size": 37.0, "iv": 0.3784, "open_interest": 1257.0, "volume": 4.0, "delta": -0.061, "gamma": 0.0006, "vega": 0.7147, "theta": -0.0241, "rho": -0.4828, "theo": 6.8831, "change": -1.12, "open": 6.8, "high": 6.86, "low": 6.8, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-08-03T13:07:45", "percent_change": -14.088, "prev_day_close": 7.94999980926514}, {"option": "MSFT280121C00290000", "bid": 218.1, "bid_size": 25.0, "ask": 222.0, "ask_size": 15.0, "iv": 0.3772, "open_interest": 143.0, "volume": 2.0, "delta": 0.9346, "gamma": 0.0006, "vega": 0.7742, "theta": 0.0, "rho": 3.4398, "theo": 219.8987, "change": 24.75, "open": 215.0, "high": 221.0, "low": 215.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-08-03T14:15:23", "percent_change": 12.6115, "prev_day_close": 196.25}, {"option": "MSFT280121P00290000", "bid": 7.75, "bid_size": 2.0, "ask": 8.15, "ask_size": 51.0, "iv": 0.375, "open_interest": 495.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0006, "vega": 0.7885, "theta": -0.0265, "rho": -0.5496, "theo": 7.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-07-31T10:17:17", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "MSFT280121C00300000", "bid": 210.0, "bid_size": 34.0, "ask": 212.45, "ask_size": 10.0, "iv": 0.3656, "open_interest": 4468.0, "volume": 116.0, "delta": 0.9257, "gamma": 0.0007, "vega": 0.8511, "theta": -0.0024, "rho": 3.4957, "theo": 211.7416, "change": 24.38, "open": 200.0, "high": 215.0, "low": 200.0, "tick": "down", "last_trade_price": 212.43, "last_trade_time": "2026-08-03T15:53:38", "percent_change": 12.9646, "prev_day_close": 188.050003051758}, {"option": "MSFT280121P00300000", "bid": 8.65, "bid_size": 108.0, "ask": 9.4, "ask_size": 52.0, "iv": 0.3699, "open_interest": 4170.0, "volume": 138.0, "delta": -0.0788, "gamma": 0.0007, "vega": 0.8682, "theta": -0.0289, "rho": -0.6205, "theo": 9.1862, "change": -1.65, "open": 9.47, "high": 9.47, "low": 8.8, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T15:35:36", "percent_change": -15.2778, "prev_day_close": 10.8000001907349}, {"option": "MSFT280121C00310000", "bid": 202.0, "bid_size": 40.0, "ask": 205.65, "ask_size": 19.0, "iv": 0.3698, "open_interest": 487.0, "volume": 48.0, "delta": 0.916, "gamma": 0.0007, "vega": 0.9297, "theta": -0.0059, "rho": 3.5455, "theo": 203.7169, "change": 22.96, "open": 200.0, "high": 204.45, "low": 200.0, "tick": "down", "last_trade_price": 203.21, "last_trade_time": "2026-08-03T15:57:11", "percent_change": 12.7379, "prev_day_close": 180.25}, {"option": "MSFT280121P00310000", "bid": 9.2, "bid_size": 138.0, "ask": 11.1, "ask_size": 92.0, "iv": 0.3644, "open_interest": 647.0, "volume": 1.0, "delta": -0.089, "gamma": 0.0008, "vega": 0.9499, "theta": -0.0314, "rho": -0.6973, "theo": 10.5419, "change": -2.055, "open": 10.02, "high": 10.02, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-08-03T09:58:47", "percent_change": -17.0186, "prev_day_close": 12.0749998092651}, {"option": "MSFT280121C00320000", "bid": 193.9, "bid_size": 27.0, "ask": 198.0, "ask_size": 17.0, "iv": 0.3668, "open_interest": 435.0, "volume": 30.0, "delta": 0.9055, "gamma": 0.0008, "vega": 1.0119, "theta": -0.0095, "rho": 3.5866, "theo": 195.8329, "change": 25.73, "open": 190.0, "high": 198.7, "low": 190.0, "tick": "down", "last_trade_price": 197.48, "last_trade_time": "2026-08-03T15:19:22", "percent_change": 14.9811, "prev_day_close": 171.75}, {"option": "MSFT280121P00320000", "bid": 11.45, "bid_size": 77.0, "ask": 12.3, "ask_size": 47.0, "iv": 0.3639, "open_interest": 2441.0, "volume": 86.0, "delta": -0.0999, "gamma": 0.0008, "vega": 1.0317, "theta": -0.0339, "rho": -0.7819, "theo": 12.0456, "change": -2.225, "open": 11.95, "high": 12.11, "low": 11.5, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-08-03T14:15:00", "percent_change": -15.6966, "prev_day_close": 14.1749997138977}, {"option": "MSFT280121C00330000", "bid": 186.0, "bid_size": 23.0, "ask": 190.5, "ask_size": 29.0, "iv": 0.3642, "open_interest": 368.0, "volume": 60.0, "delta": 0.8942, "gamma": 0.0009, "vega": 1.0951, "theta": -0.013, "rho": 3.6198, "theo": 188.1001, "change": 24.65, "open": 178.05, "high": 190.0, "low": 177.35, "tick": "up", "last_trade_price": 189.8, "last_trade_time": "2026-08-03T15:40:44", "percent_change": 14.9258, "prev_day_close": 165.150001525879}, {"option": "MSFT280121P00330000", "bid": 13.25, "bid_size": 47.0, "ask": 14.9, "ask_size": 117.0, "iv": 0.3661, "open_interest": 2652.0, "volume": 35.0, "delta": -0.1117, "gamma": 0.0009, "vega": 1.1174, "theta": -0.0365, "rho": -0.8697, "theo": 13.7072, "change": -2.425, "open": 13.2, "high": 13.83, "low": 13.2, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T13:59:39", "percent_change": -15.2276, "prev_day_close": 15.9250001907349}, {"option": "MSFT280121C00340000", "bid": 178.5, "bid_size": 23.0, "ask": 183.0, "ask_size": 23.0, "iv": 0.3621, "open_interest": 326.0, "volume": 29.0, "delta": 0.8822, "gamma": 0.001, "vega": 1.1787, "theta": -0.0166, "rho": 3.6468, "theo": 180.5247, "change": 24.55, "open": 181.5, "high": 182.3, "low": 177.0, "tick": "up", "last_trade_price": 182.3, "last_trade_time": "2026-08-03T15:40:44", "percent_change": 15.5626, "prev_day_close": 157.75}, {"option": "MSFT280121P00340000", "bid": 15.0, "bid_size": 48.0, "ask": 16.05, "ask_size": 50.0, "iv": 0.3601, "open_interest": 2962.0, "volume": 185.0, "delta": -0.1244, "gamma": 0.001, "vega": 1.2054, "theta": -0.0391, "rho": -0.9629, "theo": 15.5352, "change": -3.135, "open": 15.3, "high": 15.4, "low": 14.99, "tick": "down", "last_trade_price": 14.99, "last_trade_time": "2026-08-03T13:05:17", "percent_change": -17.2966, "prev_day_close": 18.125}, {"option": "MSFT280121C00350000", "bid": 171.95, "bid_size": 30.0, "ask": 175.5, "ask_size": 17.0, "iv": 0.3626, "open_interest": 2432.0, "volume": 235.0, "delta": 0.8695, "gamma": 0.001, "vega": 1.2642, "theta": -0.0201, "rho": 3.6644, "theo": 173.114, "change": 22.35, "open": 162.02, "high": 176.5, "low": 162.02, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 14.8357, "prev_day_close": 150.650001525879}, {"option": "MSFT280121P00350000", "bid": 17.0, "bid_size": 34.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.3562, "open_interest": 4344.0, "volume": 37.0, "delta": -0.1378, "gamma": 0.0011, "vega": 1.291, "theta": -0.0417, "rho": -1.0625, "theo": 17.5376, "change": -3.05, "open": 17.5, "high": 17.72, "low": 16.8, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T14:38:28", "percent_change": -14.9877, "prev_day_close": 20.3499994277954}, {"option": "MSFT280121C00360000", "bid": 164.05, "bid_size": 31.0, "ask": 168.0, "ask_size": 22.0, "iv": 0.3565, "open_interest": 541.0, "volume": 28.0, "delta": 0.856, "gamma": 0.0011, "vega": 1.3491, "theta": -0.0236, "rho": 3.6742, "theo": 165.8774, "change": 24.825, "open": 164.65, "high": 168.55, "low": 162.21, "tick": "up", "last_trade_price": 168.55, "last_trade_time": "2026-08-03T14:38:50", "percent_change": 17.2726, "prev_day_close": 143.725006103516}, {"option": "MSFT280121P00360000", "bid": 19.1, "bid_size": 53.0, "ask": 21.1, "ask_size": 71.0, "iv": 0.3582, "open_interest": 4041.0, "volume": 21.0, "delta": -0.1521, "gamma": 0.0012, "vega": 1.3772, "theta": -0.0443, "rho": -1.1678, "theo": 19.7252, "change": -3.275, "open": 20.0, "high": 20.1, "low": 19.11, "tick": "no_change", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T13:44:06", "percent_change": -14.3483, "prev_day_close": 22.8250007629395}, {"option": "MSFT280121C00370000", "bid": 157.3, "bid_size": 63.0, "ask": 160.95, "ask_size": 52.0, "iv": 0.3554, "open_interest": 926.0, "volume": 75.0, "delta": 0.8419, "gamma": 0.0012, "vega": 1.4325, "theta": -0.027, "rho": 3.6781, "theo": 158.8186, "change": 21.7, "open": 151.0, "high": 161.5, "low": 151.0, "tick": "no_change", "last_trade_price": 158.95, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 15.8106, "prev_day_close": 137.25}, {"option": "MSFT280121P00370000", "bid": 21.4, "bid_size": 53.0, "ask": 23.4, "ask_size": 91.0, "iv": 0.3553, "open_interest": 1615.0, "volume": 31.0, "delta": -0.1672, "gamma": 0.0012, "vega": 1.4651, "theta": -0.0469, "rho": -1.2718, "theo": 22.1026, "change": -4.22, "open": 23.7, "high": 23.7, "low": 21.43, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-08-03T12:34:27", "percent_change": -16.4522, "prev_day_close": 25.6499996185303}, {"option": "MSFT280121C00380000", "bid": 150.05, "bid_size": 69.0, "ask": 153.95, "ask_size": 34.0, "iv": 0.3516, "open_interest": 1674.0, "volume": 96.0, "delta": 0.827, "gamma": 0.0012, "vega": 1.516, "theta": -0.0304, "rho": 3.6728, "theo": 151.9431, "change": 23.55, "open": 142.91, "high": 154.85, "low": 142.91, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-08-03T15:23:41", "percent_change": 18.0529, "prev_day_close": 130.449996948242}, {"option": "MSFT280121P00380000", "bid": 24.45, "bid_size": 2.0, "ask": 25.3, "ask_size": 46.0, "iv": 0.3526, "open_interest": 2966.0, "volume": 86.0, "delta": -0.183, "gamma": 0.0013, "vega": 1.5477, "theta": -0.0494, "rho": -1.3847, "theo": 24.6746, "change": -3.77, "open": 24.92, "high": 24.92, "low": 24.22, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-08-03T15:44:48", "percent_change": -13.2049, "prev_day_close": 28.5499992370606}, {"option": "MSFT280121C00390000", "bid": 144.15, "bid_size": 37.0, "ask": 147.15, "ask_size": 24.0, "iv": 0.3533, "open_interest": 947.0, "volume": 136.0, "delta": 0.8116, "gamma": 0.0013, "vega": 1.5973, "theta": -0.0337, "rho": 3.6598, "theo": 145.2582, "change": 23.63, "open": 136.5, "high": 147.53, "low": 136.5, "tick": "up", "last_trade_price": 147.53, "last_trade_time": "2026-08-03T15:30:13", "percent_change": 19.0718, "prev_day_close": 123.900001525879}, {"option": "MSFT280121P00390000", "bid": 26.65, "bid_size": 63.0, "ask": 28.0, "ask_size": 41.0, "iv": 0.3486, "open_interest": 2826.0, "volume": 279.0, "delta": -0.1995, "gamma": 0.0014, "vega": 1.6304, "theta": -0.0518, "rho": -1.5022, "theo": 27.453, "change": -4.55, "open": 26.7, "high": 27.3, "low": 26.7, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T14:06:14", "percent_change": -14.2857, "prev_day_close": 31.8499994277954}, {"option": "MSFT280121C00400000", "bid": 138.0, "bid_size": 20.0, "ask": 140.35, "ask_size": 10.0, "iv": 0.3501, "open_interest": 4145.0, "volume": 859.0, "delta": 0.7956, "gamma": 0.0014, "vega": 1.6753, "theta": -0.0368, "rho": 3.642, "theo": 138.7653, "change": 20.975, "open": 127.75, "high": 141.8, "low": 127.24, "tick": "up", "last_trade_price": 139.0, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 17.7717, "prev_day_close": 118.025001525879}, {"option": "MSFT280121P00400000", "bid": 30.2, "bid_size": 2.0, "ask": 30.95, "ask_size": 15.0, "iv": 0.3484, "open_interest": 3947.0, "volume": 609.0, "delta": -0.2168, "gamma": 0.0015, "vega": 1.7109, "theta": -0.0542, "rho": -1.6162, "theo": 30.4388, "change": -4.645, "open": 30.3, "high": 31.0, "low": 29.45, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-08-03T15:44:48", "percent_change": -13.2054, "prev_day_close": 35.1749992370606}, {"option": "MSFT280121C00410000", "bid": 131.5, "bid_size": 25.0, "ask": 134.0, "ask_size": 10.0, "iv": 0.3465, "open_interest": 868.0, "volume": 32.0, "delta": 0.779, "gamma": 0.0015, "vega": 1.7513, "theta": -0.0399, "rho": 3.616, "theo": 132.4663, "change": 19.65, "open": 132.0, "high": 135.2, "low": 126.79, "tick": "down", "last_trade_price": 132.3, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 17.4434, "prev_day_close": 112.650001525879}, {"option": "MSFT280121P00410000", "bid": 32.2, "bid_size": 89.0, "ask": 34.95, "ask_size": 71.0, "iv": 0.3457, "open_interest": 2207.0, "volume": 130.0, "delta": -0.2346, "gamma": 0.0016, "vega": 1.7853, "theta": -0.0565, "rho": -1.736, "theo": 33.6328, "change": -5.7, "open": 33.17, "high": 34.0, "low": 32.8, "tick": "no_change", "last_trade_price": 33.35, "last_trade_time": "2026-08-03T14:53:03", "percent_change": -14.5967, "prev_day_close": 39.0499992370606}, {"option": "MSFT280121C00420000", "bid": 125.3, "bid_size": 49.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.3433, "open_interest": 1388.0, "volume": 84.0, "delta": 0.762, "gamma": 0.0015, "vega": 1.8241, "theta": -0.0428, "rho": 3.5824, "theo": 126.3667, "change": 21.27, "open": 115.97, "high": 129.0, "low": 115.97, "tick": "up", "last_trade_price": 127.87, "last_trade_time": "2026-08-03T15:52:29", "percent_change": 19.9531, "prev_day_close": 106.599998474121}, {"option": "MSFT280121P00420000", "bid": 36.5, "bid_size": 7.0, "ask": 37.55, "ask_size": 13.0, "iv": 0.3444, "open_interest": 3560.0, "volume": 136.0, "delta": -0.2532, "gamma": 0.0017, "vega": 1.8587, "theta": -0.0586, "rho": -1.8634, "theo": 37.0448, "change": -6.275, "open": 36.31, "high": 37.75, "low": 35.9, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T14:07:14", "percent_change": -14.6698, "prev_day_close": 42.7749996185303}, {"option": "MSFT280121C00430000", "bid": 119.0, "bid_size": 71.0, "ask": 121.9, "ask_size": 12.0, "iv": 0.3429, "open_interest": 1372.0, "volume": 371.0, "delta": 0.7445, "gamma": 0.0016, "vega": 1.8922, "theta": -0.0455, "rho": 3.5453, "theo": 120.466, "change": 20.5, "open": 109.4, "high": 122.95, "low": 109.4, "tick": "down", "last_trade_price": 121.7, "last_trade_time": "2026-08-03T15:35:26", "percent_change": 20.2569, "prev_day_close": 101.200000762939}, {"option": "MSFT280121P00430000", "bid": 38.7, "bid_size": 87.0, "ask": 41.4, "ask_size": 66.0, "iv": 0.3398, "open_interest": 850.0, "volume": 6.0, "delta": -0.2722, "gamma": 0.0017, "vega": 1.9264, "theta": -0.0606, "rho": -1.9806, "theo": 40.6759, "change": -6.52, "open": 40.3, "high": 40.87, "low": 39.7, "tick": "down", "last_trade_price": 40.18, "last_trade_time": "2026-08-03T15:31:27", "percent_change": -13.9615, "prev_day_close": 46.7000007629394}, {"option": "MSFT280121C00440000", "bid": 113.3, "bid_size": 51.0, "ask": 116.5, "ask_size": 31.0, "iv": 0.3424, "open_interest": 582.0, "volume": 41.0, "delta": 0.7267, "gamma": 0.0017, "vega": 1.9564, "theta": -0.0481, "rho": 3.5021, "theo": 114.7625, "change": 20.7, "open": 105.25, "high": 117.5, "low": 105.25, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-08-03T15:03:44", "percent_change": 21.6301, "prev_day_close": 95.7000007629394}, {"option": "MSFT280121P00440000", "bid": 43.75, "bid_size": 13.0, "ask": 45.05, "ask_size": 12.0, "iv": 0.3411, "open_interest": 1450.0, "volume": 12.0, "delta": -0.2918, "gamma": 0.0018, "vega": 1.9885, "theta": -0.0625, "rho": -2.0968, "theo": 44.5219, "change": -6.185, "open": 45.01, "high": 45.01, "low": 44.32, "tick": "up", "last_trade_price": 44.79, "last_trade_time": "2026-08-03T11:03:50", "percent_change": -12.1334, "prev_day_close": 50.9749984741211}, {"option": "MSFT280121C00450000", "bid": 108.1, "bid_size": 33.0, "ask": 110.45, "ask_size": 10.0, "iv": 0.3405, "open_interest": 3236.0, "volume": 282.0, "delta": 0.7086, "gamma": 0.0017, "vega": 2.0167, "theta": -0.0505, "rho": 3.4514, "theo": 109.2592, "change": 18.705, "open": 99.9, "high": 112.0, "low": 99.0, "tick": "up", "last_trade_price": 109.48, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 20.6059, "prev_day_close": 90.7750015258789}, {"option": "MSFT280121P00450000", "bid": 46.95, "bid_size": 60.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.3374, "open_interest": 1718.0, "volume": 82.0, "delta": -0.3118, "gamma": 0.0019, "vega": 2.0451, "theta": -0.0643, "rho": -2.2233, "theo": 48.5911, "change": -7.48, "open": 48.0, "high": 49.0, "low": 47.5, "tick": "up", "last_trade_price": 48.12, "last_trade_time": "2026-08-03T15:31:27", "percent_change": -13.4532, "prev_day_close": 55.6000003814697}, {"option": "MSFT280121C00460000", "bid": 101.85, "bid_size": 36.0, "ask": 106.0, "ask_size": 37.0, "iv": 0.339, "open_interest": 916.0, "volume": 353.0, "delta": 0.6901, "gamma": 0.0018, "vega": 2.0716, "theta": -0.0527, "rho": 3.3976, "theo": 103.9558, "change": 18.14, "open": 97.0, "high": 106.0, "low": 97.0, "tick": "down", "last_trade_price": 104.64, "last_trade_time": "2026-08-03T15:56:05", "percent_change": 20.9711, "prev_day_close": 86.5}, {"option": "MSFT280121P00460000", "bid": 50.95, "bid_size": 35.0, "ask": 53.45, "ask_size": 13.0, "iv": 0.3359, "open_interest": 812.0, "volume": 28.0, "delta": -0.3323, "gamma": 0.002, "vega": 2.0966, "theta": -0.0658, "rho": -2.3308, "theo": 52.8833, "change": -7.76, "open": 53.0, "high": 53.0, "low": 52.56, "tick": "up", "last_trade_price": 52.69, "last_trade_time": "2026-08-03T14:56:59", "percent_change": -12.8371, "prev_day_close": 60.4500007629394}, {"option": "MSFT280121C00470000", "bid": 96.75, "bid_size": 68.0, "ask": 100.6, "ask_size": 34.0, "iv": 0.3372, "open_interest": 1193.0, "volume": 35.0, "delta": 0.6715, "gamma": 0.0018, "vega": 2.1213, "theta": -0.0548, "rho": 3.341, "theo": 98.8477, "change": 18.395, "open": 96.0, "high": 99.77, "low": 95.0, "tick": "up", "last_trade_price": 99.17, "last_trade_time": "2026-08-03T13:52:55", "percent_change": 22.7731, "prev_day_close": 80.7749977111816}, {"option": "MSFT280121P00470000", "bid": 55.65, "bid_size": 91.0, "ask": 58.75, "ask_size": 69.0, "iv": 0.3371, "open_interest": 358.0, "volume": 11.0, "delta": -0.3531, "gamma": 0.002, "vega": 2.1417, "theta": -0.0673, "rho": -2.4481, "theo": 57.3942, "change": -9.155, "open": 56.69, "high": 57.85, "low": 56.37, "tick": "down", "last_trade_price": 56.37, "last_trade_time": "2026-08-03T13:24:25", "percent_change": -13.9718, "prev_day_close": 65.5249977111816}, {"option": "MSFT280121C00480000", "bid": 92.35, "bid_size": 67.0, "ask": 96.0, "ask_size": 24.0, "iv": 0.3381, "open_interest": 1967.0, "volume": 138.0, "delta": 0.6528, "gamma": 0.0019, "vega": 2.1664, "theta": -0.0566, "rho": 3.2778, "theo": 93.9344, "change": 17.62, "open": 91.0, "high": 96.08, "low": 90.51, "tick": "down", "last_trade_price": 94.17, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 23.0176, "prev_day_close": 76.5499992370606}, {"option": "MSFT280121P00480000", "bid": 60.6, "bid_size": 60.0, "ask": 63.25, "ask_size": 52.0, "iv": 0.336, "open_interest": 483.0, "volume": 20.0, "delta": -0.3743, "gamma": 0.0021, "vega": 2.18, "theta": -0.0686, "rho": -2.5601, "theo": 62.1267, "change": -10.2, "open": 61.65, "high": 62.03, "low": 60.45, "tick": "down", "last_trade_price": 60.45, "last_trade_time": "2026-08-03T13:30:42", "percent_change": -14.4374, "prev_day_close": 70.6500015258789}, {"option": "MSFT280121C00490000", "bid": 87.5, "bid_size": 71.0, "ask": 91.5, "ask_size": 14.0, "iv": 0.3372, "open_interest": 900.0, "volume": 58.0, "delta": 0.6339, "gamma": 0.0019, "vega": 2.2061, "theta": -0.0582, "rho": 3.2108, "theo": 89.2164, "change": 16.275, "open": 85.0, "high": 91.0, "low": 85.0, "tick": "no_change", "last_trade_price": 88.6, "last_trade_time": "2026-08-03T15:14:55", "percent_change": 22.5026, "prev_day_close": 72.3250007629394}, {"option": "MSFT280121P00490000", "bid": 65.0, "bid_size": 66.0, "ask": 68.1, "ask_size": 34.0, "iv": 0.3335, "open_interest": 1180.0, "volume": 12.0, "delta": -0.3956, "gamma": 0.0022, "vega": 2.2118, "theta": -0.0696, "rho": -2.6534, "theo": 67.0794, "change": -10.075, "open": 66.75, "high": 66.75, "low": 65.95, "tick": "up", "last_trade_price": 66.15, "last_trade_time": "2026-08-03T13:34:38", "percent_change": -13.2175, "prev_day_close": 76.2250022888184}, {"option": "MSFT280121C00500000", "bid": 83.7, "bid_size": 33.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.3335, "open_interest": 10298.0, "volume": 1019.0, "delta": 0.615, "gamma": 0.002, "vega": 2.2402, "theta": -0.0597, "rho": 3.1432, "theo": 84.689, "change": 16.875, "open": 75.2, "high": 86.95, "low": 75.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 24.8436, "prev_day_close": 67.9249992370606}, {"option": "MSFT280121P00500000", "bid": 71.1, "bid_size": 13.0, "ask": 73.1, "ask_size": 13.0, "iv": 0.3343, "open_interest": 1121.0, "volume": 137.0, "delta": -0.4172, "gamma": 0.0022, "vega": 2.2382, "theta": -0.0705, "rho": -2.7718, "theo": 72.2529, "change": -10.8, "open": 71.15, "high": 73.0, "low": 71.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-08-03T14:28:47", "percent_change": -13.2029, "prev_day_close": 81.7999992370606}, {"option": "MSFT280121C00505000", "bid": 81.45, "bid_size": 14.0, "ask": 84.5, "ask_size": 25.0, "iv": 0.3366, "open_interest": 662.0, "volume": 16.0, "delta": 0.6056, "gamma": 0.002, "vega": 2.2552, "theta": -0.0603, "rho": 3.1085, "theo": 82.4951, "change": 16.575, "open": 82.28, "high": 82.97, "low": 80.16, "tick": "down", "last_trade_price": 82.7, "last_trade_time": "2026-08-03T15:54:00", "percent_change": 25.0662, "prev_day_close": 66.125}, {"option": "MSFT280121P00505000", "bid": 73.65, "bid_size": 37.0, "ask": 76.0, "ask_size": 46.0, "iv": 0.3341, "open_interest": 100.0, "volume": 1.0, "delta": -0.4281, "gamma": 0.0022, "vega": 2.2469, "theta": -0.071, "rho": -2.8022, "theo": 74.9181, "change": -8.875, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-08-03T11:03:30", "percent_change": -10.4566, "prev_day_close": 84.875}, {"option": "MSFT280121C00510000", "bid": 78.55, "bid_size": 107.0, "ask": 82.5, "ask_size": 71.0, "iv": 0.3348, "open_interest": 1153.0, "volume": 84.0, "delta": 0.5962, "gamma": 0.002, "vega": 2.269, "theta": -0.061, "rho": 3.0725, "theo": 80.3475, "change": 17.85, "open": 78.6, "high": 82.3, "low": 77.17, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-08-03T14:33:46", "percent_change": 27.6959, "prev_day_close": 64.4500007629394}, {"option": "MSFT280121P00510000", "bid": 76.6, "bid_size": 13.0, "ask": 79.05, "ask_size": 36.0, "iv": 0.3349, "open_interest": 236.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0023, "vega": 2.2537, "theta": -0.0713, "rho": -2.8447, "theo": 77.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.22, "last_trade_time": "2026-07-31T09:53:19", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "MSFT280121C00515000", "bid": 76.55, "bid_size": 96.0, "ask": 80.25, "ask_size": 61.0, "iv": 0.3343, "open_interest": 442.0, "volume": 27.0, "delta": 0.5867, "gamma": 0.002, "vega": 2.2814, "theta": -0.0615, "rho": 3.0352, "theo": 78.2463, "change": 15.67, "open": 76.31, "high": 78.27, "low": 76.13, "tick": "no_change", "last_trade_price": 78.27, "last_trade_time": "2026-08-03T13:35:34", "percent_change": 25.032, "prev_day_close": 62.5999984741211}, {"option": "MSFT280121P00515000", "bid": 78.55, "bid_size": 64.0, "ask": 81.8, "ask_size": 49.0, "iv": 0.3326, "open_interest": 163.0, "volume": 10.0, "delta": -0.4499, "gamma": 0.0023, "vega": 2.2618, "theta": -0.0717, "rho": -2.9058, "theo": 80.4167, "change": -11.71, "open": 79.54, "high": 79.54, "low": 79.54, "tick": "down", "last_trade_price": 79.54, "last_trade_time": "2026-08-03T13:31:29", "percent_change": -12.8329, "prev_day_close": 91.25}, {"option": "MSFT280121C00520000", "bid": 75.35, "bid_size": 9.0, "ask": 78.3, "ask_size": 48.0, "iv": 0.336, "open_interest": 1128.0, "volume": 14.0, "delta": 0.5773, "gamma": 0.002, "vega": 2.2925, "theta": -0.062, "rho": 2.997, "theo": 76.1914, "change": 15.62, "open": 66.25, "high": 78.31, "low": 66.25, "tick": "down", "last_trade_price": 76.42, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 25.6908, "prev_day_close": 60.7999992370606}, {"option": "MSFT280121P00520000", "bid": 82.25, "bid_size": 22.0, "ask": 84.4, "ask_size": 49.0, "iv": 0.3336, "open_interest": 567.0, "volume": 225.0, "delta": -0.4609, "gamma": 0.0023, "vega": 2.2679, "theta": -0.072, "rho": -2.948, "theo": 83.2415, "change": -11.585, "open": 81.87, "high": 82.54, "low": 81.87, "tick": "up", "last_trade_price": 82.54, "last_trade_time": "2026-08-03T14:07:14", "percent_change": -12.3081, "prev_day_close": 94.125}, {"option": "MSFT280121C00525000", "bid": 73.55, "bid_size": 13.0, "ask": 76.05, "ask_size": 58.0, "iv": 0.3355, "open_interest": 367.0, "volume": 65.0, "delta": 0.568, "gamma": 0.002, "vega": 2.3023, "theta": -0.0625, "rho": 2.9586, "theo": 74.1825, "change": 15.995, "open": 71.5, "high": 75.42, "low": 71.5, "tick": "up", "last_trade_price": 75.42, "last_trade_time": "2026-08-03T14:30:28", "percent_change": 26.9163, "prev_day_close": 59.4249992370606}, {"option": "MSFT280121P00525000", "bid": 85.0, "bid_size": 13.0, "ask": 87.9, "ask_size": 17.0, "iv": 0.3342, "open_interest": 193.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0023, "vega": 2.2667, "theta": -0.0722, "rho": -2.9739, "theo": 86.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.82, "last_trade_time": "2026-07-16T09:43:18", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "MSFT280121C00530000", "bid": 71.5, "bid_size": 14.0, "ask": 74.25, "ask_size": 96.0, "iv": 0.3352, "open_interest": 867.0, "volume": 28.0, "delta": 0.5586, "gamma": 0.002, "vega": 2.3107, "theta": -0.0629, "rho": 2.9205, "theo": 72.2186, "change": 15.535, "open": 67.7, "high": 73.42, "low": 67.7, "tick": "down", "last_trade_price": 72.91, "last_trade_time": "2026-08-03T15:48:21", "percent_change": 27.0763, "prev_day_close": 57.375}, {"option": "MSFT280121P00530000", "bid": 87.25, "bid_size": 50.0, "ask": 90.35, "ask_size": 53.0, "iv": 0.3312, "open_interest": 176.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0024, "vega": 2.2689, "theta": -0.0724, "rho": -3.0201, "theo": 89.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-07-31T13:00:16", "percent_change": 0.0, "prev_day_close": 100.625}, {"option": "MSFT280121C00535000", "bid": 68.55, "bid_size": 90.0, "ask": 72.25, "ask_size": 88.0, "iv": 0.3324, "open_interest": 397.0, "volume": 2.0, "delta": 0.5493, "gamma": 0.002, "vega": 2.318, "theta": -0.0633, "rho": 2.8827, "theo": 70.2989, "change": 14.025, "open": 69.88, "high": 69.88, "low": 69.6, "tick": "down", "last_trade_price": 69.6, "last_trade_time": "2026-08-03T10:11:56", "percent_change": 25.2362, "prev_day_close": 55.5750007629394}, {"option": "MSFT280121P00535000", "bid": 90.85, "bid_size": 14.0, "ask": 94.0, "ask_size": 16.0, "iv": 0.3336, "open_interest": 129.0, "volume": 8.0, "delta": -0.4938, "gamma": 0.0024, "vega": 2.2702, "theta": -0.0725, "rho": -3.0615, "theo": 92.0505, "change": -12.49, "open": 91.83, "high": 91.91, "low": 91.51, "tick": "up", "last_trade_price": 91.56, "last_trade_time": "2026-08-03T10:25:30", "percent_change": -12.0038, "prev_day_close": 104.049999237061}, {"option": "MSFT280121C00540000", "bid": 67.35, "bid_size": 79.0, "ask": 70.35, "ask_size": 104.0, "iv": 0.3335, "open_interest": 451.0, "volume": 37.0, "delta": 0.54, "gamma": 0.002, "vega": 2.3239, "theta": -0.0636, "rho": 2.8448, "theo": 68.4225, "change": 15.71, "open": 62.89, "high": 69.51, "low": 62.89, "tick": "up", "last_trade_price": 69.51, "last_trade_time": "2026-08-03T15:39:37", "percent_change": 29.2007, "prev_day_close": 53.7999992370606}, {"option": "MSFT280121P00540000", "bid": 92.5, "bid_size": 17.0, "ask": 96.5, "ask_size": 14.0, "iv": 0.329, "open_interest": 162.0, "volume": 2.0, "delta": -0.5048, "gamma": 0.0024, "vega": 2.2659, "theta": -0.0727, "rho": -3.075, "theo": 95.0907, "change": -12.325, "open": 94.94, "high": 95.35, "low": 94.94, "tick": "up", "last_trade_price": 95.35, "last_trade_time": "2026-08-03T11:48:50", "percent_change": -11.4465, "prev_day_close": 107.674999237061}, {"option": "MSFT280121C00545000", "bid": 65.35, "bid_size": 54.0, "ask": 67.85, "ask_size": 17.0, "iv": 0.3313, "open_interest": 453.0, "volume": 4.0, "delta": 0.5308, "gamma": 0.002, "vega": 2.3286, "theta": -0.0639, "rho": 2.8062, "theo": 66.5891, "change": 13.64, "open": 61.0, "high": 66.4, "low": 61.0, "tick": "up", "last_trade_price": 66.14, "last_trade_time": "2026-08-03T10:03:41", "percent_change": 25.981, "prev_day_close": 52.5}, {"option": "MSFT280121P00545000", "bid": 96.85, "bid_size": 26.0, "ask": 99.5, "ask_size": 25.0, "iv": 0.3312, "open_interest": 89.0, "volume": 1.0, "delta": -0.5159, "gamma": 0.0024, "vega": 2.2591, "theta": -0.0728, "rho": -3.1037, "theo": 98.1868, "change": -15.105, "open": 96.02, "high": 96.02, "low": 96.02, "tick": "down", "last_trade_price": 96.02, "last_trade_time": "2026-08-03T09:54:08", "percent_change": -13.5928, "prev_day_close": 111.125}, {"option": "MSFT280121C00550000", "bid": 63.5, "bid_size": 64.0, "ask": 66.1, "ask_size": 50.0, "iv": 0.3309, "open_interest": 3178.0, "volume": 179.0, "delta": 0.5217, "gamma": 0.0021, "vega": 2.332, "theta": -0.0642, "rho": 2.7666, "theo": 64.7986, "change": 14.95, "open": 56.3, "high": 66.53, "low": 54.4, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-08-03T15:48:29", "percent_change": 29.5747, "prev_day_close": 50.5499992370606}, {"option": "MSFT280121P00550000", "bid": 99.1, "bid_size": 65.0, "ask": 103.2, "ask_size": 61.0, "iv": 0.3301, "open_interest": 753.0, "volume": 39.0, "delta": -0.5269, "gamma": 0.0024, "vega": 2.253, "theta": -0.0728, "rho": -3.1465, "theo": 101.333, "change": -13.7, "open": 101.55, "high": 101.55, "low": 99.17, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-08-03T13:24:40", "percent_change": -12.0599, "prev_day_close": 113.599998474121}, {"option": "MSFT280121C00555000", "bid": 61.3, "bid_size": 93.0, "ask": 64.9, "ask_size": 91.0, "iv": 0.3308, "open_interest": 287.0, "volume": 12.0, "delta": 0.5125, "gamma": 0.0021, "vega": 2.3341, "theta": -0.0644, "rho": 2.7262, "theo": 63.0508, "change": 14.405, "open": 62.25, "high": 63.83, "low": 61.7, "tick": "up", "last_trade_price": 63.83, "last_trade_time": "2026-08-03T15:52:00", "percent_change": 29.1452, "prev_day_close": 49.4250011444092}, {"option": "MSFT280121P00555000", "bid": 102.1, "bid_size": 33.0, "ask": 106.45, "ask_size": 35.0, "iv": 0.3295, "open_interest": 43.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0025, "vega": 2.2499, "theta": -0.0729, "rho": -3.185, "theo": 104.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.18, "last_trade_time": "2026-07-22T10:19:26", "percent_change": 0.0, "prev_day_close": 117.174999237061}, {"option": "MSFT280121C00560000", "bid": 60.25, "bid_size": 79.0, "ask": 63.2, "ask_size": 99.0, "iv": 0.3319, "open_interest": 775.0, "volume": 32.0, "delta": 0.5035, "gamma": 0.0021, "vega": 2.335, "theta": -0.0645, "rho": 2.6855, "theo": 61.3454, "change": 13.925, "open": 61.22, "high": 61.7, "low": 57.64, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-08-03T13:22:08", "percent_change": 29.147, "prev_day_close": 47.7749996185303}, {"option": "MSFT280121P00560000", "bid": 106.0, "bid_size": 46.0, "ask": 109.05, "ask_size": 43.0, "iv": 0.3292, "open_interest": 240.0, "volume": 2.0, "delta": -0.5489, "gamma": 0.0025, "vega": 2.2371, "theta": -0.0729, "rho": -3.1812, "theo": 107.7675, "change": -14.315, "open": 107.56, "high": 107.56, "low": 106.76, "tick": "down", "last_trade_price": 106.76, "last_trade_time": "2026-08-03T15:39:37", "percent_change": -11.8233, "prev_day_close": 121.075000762939}, {"option": "MSFT280121C00565000", "bid": 58.3, "bid_size": 70.0, "ask": 61.55, "ask_size": 94.0, "iv": 0.331, "open_interest": 1069.0, "volume": 1.0, "delta": 0.4945, "gamma": 0.0021, "vega": 2.3347, "theta": -0.0646, "rho": 2.645, "theo": 59.6817, "change": 9.325, "open": 56.1, "high": 56.1, "low": 56.1, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-08-03T09:34:45", "percent_change": 19.9359, "prev_day_close": 46.7749996185303}, {"option": "MSFT280121P00565000", "bid": 109.1, "bid_size": 48.0, "ask": 113.0, "ask_size": 47.0, "iv": 0.3298, "open_interest": 99.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0025, "vega": 2.2207, "theta": -0.0728, "rho": -3.2019, "theo": 111.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.89, "last_trade_time": "2026-07-30T09:59:08", "percent_change": 0.0, "prev_day_close": 124.625}, {"option": "MSFT280121C00570000", "bid": 56.75, "bid_size": 89.0, "ask": 59.9, "ask_size": 99.0, "iv": 0.3308, "open_interest": 1208.0, "volume": 5.0, "delta": 0.4856, "gamma": 0.0021, "vega": 2.3334, "theta": -0.0647, "rho": 2.6052, "theo": 58.0589, "change": 12.925, "open": 57.5, "high": 58.5, "low": 55.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-08-03T13:46:48", "percent_change": 28.3598, "prev_day_close": 45.5749988555908}, {"option": "MSFT280121P00570000", "bid": 112.0, "bid_size": 47.0, "ask": 115.75, "ask_size": 40.0, "iv": 0.3272, "open_interest": 1612.0, "volume": 1.0, "delta": -0.5708, "gamma": 0.0025, "vega": 2.2128, "theta": -0.0728, "rho": -3.2373, "theo": 114.4171, "change": -16.025, "open": 112.5, "high": 112.5, "low": 112.5, "tick": "down", "last_trade_price": 112.5, "last_trade_time": "2026-08-03T09:40:49", "percent_change": -12.4684, "prev_day_close": 128.525001525879}, {"option": "MSFT280121C00575000", "bid": 55.5, "bid_size": 74.0, "ask": 58.35, "ask_size": 98.0, "iv": 0.3313, "open_interest": 398.0, "volume": 3.0, "delta": 0.4768, "gamma": 0.0021, "vega": 2.3311, "theta": -0.0648, "rho": 2.5659, "theo": 56.4759, "change": 8.87, "open": 54.85, "high": 54.85, "low": 52.52, "tick": "down", "last_trade_price": 52.52, "last_trade_time": "2026-08-03T11:27:07", "percent_change": 20.3207, "prev_day_close": 43.6499996185303}, {"option": "MSFT280121P00575000", "bid": 115.75, "bid_size": 45.0, "ask": 119.4, "ask_size": 38.0, "iv": 0.3283, "open_interest": 165.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.0025, "vega": 2.1952, "theta": -0.0727, "rho": -3.226, "theo": 117.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.44, "last_trade_time": "2026-06-22T09:30:07", "percent_change": 0.0, "prev_day_close": 132.049995422363}, {"option": "MSFT280121C00580000", "bid": 54.0, "bid_size": 95.0, "ask": 56.55, "ask_size": 102.0, "iv": 0.3306, "open_interest": 629.0, "volume": 6.0, "delta": 0.468, "gamma": 0.0021, "vega": 2.3278, "theta": -0.0648, "rho": 2.5267, "theo": 54.932, "change": 13.405, "open": 55.0, "high": 55.98, "low": 54.4, "tick": "no_change", "last_trade_price": 55.98, "last_trade_time": "2026-08-03T15:21:05", "percent_change": 31.4856, "prev_day_close": 42.5749988555908}, {"option": "MSFT280121P00580000", "bid": 119.25, "bid_size": 46.0, "ask": 122.7, "ask_size": 39.0, "iv": 0.3278, "open_interest": 40.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0025, "vega": 2.1764, "theta": -0.0726, "rho": -3.2377, "theo": 121.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-07-31T11:12:47", "percent_change": 0.0, "prev_day_close": 135.675003051758}, {"option": "MSFT280121C00585000", "bid": 52.8, "bid_size": 10.0, "ask": 55.3, "ask_size": 62.0, "iv": 0.3315, "open_interest": 374.0, "volume": 1.0, "delta": 0.4594, "gamma": 0.0021, "vega": 2.3234, "theta": -0.0648, "rho": 2.4872, "theo": 53.4266, "change": 13.77, "open": 54.92, "high": 54.92, "low": 54.92, "tick": "up", "last_trade_price": 54.92, "last_trade_time": "2026-08-03T14:40:08", "percent_change": 33.4629, "prev_day_close": 41.1499996185303}, {"option": "MSFT280121P00585000", "bid": 122.5, "bid_size": 35.0, "ask": 126.5, "ask_size": 32.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0026, "vega": 2.1559, "theta": -0.0724, "rho": -3.2322, "theo": 124.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.55, "last_trade_time": "2026-01-16T10:17:01", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "MSFT280121C00590000", "bid": 51.0, "bid_size": 79.0, "ask": 53.7, "ask_size": 107.0, "iv": 0.3303, "open_interest": 1126.0, "volume": 66.0, "delta": 0.4508, "gamma": 0.0021, "vega": 2.3178, "theta": -0.0647, "rho": 2.4472, "theo": 51.9594, "change": 12.275, "open": 47.1, "high": 52.05, "low": 47.1, "tick": "up", "last_trade_price": 52.05, "last_trade_time": "2026-08-03T13:51:24", "percent_change": 30.8611, "prev_day_close": 39.7749996185303}, {"option": "MSFT280121P00590000", "bid": 126.15, "bid_size": 44.0, "ask": 130.0, "ask_size": 38.0, "iv": 0.3275, "open_interest": 27.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0026, "vega": 2.1351, "theta": -0.0724, "rho": -3.2665, "theo": 128.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.72, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "MSFT280121C00595000", "bid": 49.7, "bid_size": 55.0, "ask": 52.4, "ask_size": 115.0, "iv": 0.3306, "open_interest": 714.0, "volume": 64.0, "delta": 0.4423, "gamma": 0.002, "vega": 2.3111, "theta": -0.0646, "rho": 2.4066, "theo": 50.5301, "change": 10.875, "open": 45.9, "high": 50.0, "low": 45.9, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T12:15:05", "percent_change": 27.7955, "prev_day_close": 39.125}, {"option": "MSFT280121P00595000", "bid": 129.5, "bid_size": 23.0, "ask": 133.5, "ask_size": 26.0, "iv": 0.3265, "open_interest": 13.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0026, "vega": 2.1216, "theta": -0.0722, "rho": -3.2736, "theo": 131.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.87, "last_trade_time": "2026-07-16T13:02:37", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "MSFT280121C00600000", "bid": 48.45, "bid_size": 1.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.3274, "open_interest": 7738.0, "volume": 371.0, "delta": 0.4339, "gamma": 0.002, "vega": 2.3033, "theta": -0.0645, "rho": 2.366, "theo": 49.1384, "change": 11.715, "open": 42.1, "high": 50.55, "low": 41.2, "tick": "up", "last_trade_price": 49.09, "last_trade_time": "2026-08-03T15:58:27", "percent_change": 31.3445, "prev_day_close": 37.375}, {"option": "MSFT280121P00600000", "bid": 133.5, "bid_size": 53.0, "ask": 137.35, "ask_size": 49.0, "iv": 0.3277, "open_interest": 1243.0, "volume": 15.0, "delta": -0.6359, "gamma": 0.0026, "vega": 2.0927, "theta": -0.072, "rho": -3.256, "theo": 135.524, "change": -15.31, "open": 136.0, "high": 137.25, "low": 136.0, "tick": "down", "last_trade_price": 136.19, "last_trade_time": "2026-08-03T11:31:12", "percent_change": -10.1056, "prev_day_close": 151.5}, {"option": "MSFT280121C00605000", "bid": 46.9, "bid_size": 54.0, "ask": 49.65, "ask_size": 91.0, "iv": 0.3301, "open_interest": 342.0, "volume": 22.0, "delta": 0.4256, "gamma": 0.002, "vega": 2.2946, "theta": -0.0643, "rho": 2.3257, "theo": 47.7835, "change": 11.05, "open": 46.88, "high": 47.2, "low": 45.8, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-08-03T12:15:05", "percent_change": 30.5671, "prev_day_close": 36.1499996185303}, {"option": "MSFT280121P00605000", "bid": 138.05, "bid_size": 4.0, "ask": 141.4, "ask_size": 31.0, "iv": 0.3304, "open_interest": 7.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0026, "vega": 2.0612, "theta": -0.0718, "rho": -3.2295, "theo": 139.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.5, "last_trade_time": "2026-06-08T14:08:54", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "MSFT280121C00610000", "bid": 44.85, "bid_size": 58.0, "ask": 47.7, "ask_size": 33.0, "iv": 0.3269, "open_interest": 982.0, "volume": 24.0, "delta": 0.4174, "gamma": 0.002, "vega": 2.2852, "theta": -0.0642, "rho": 2.2862, "theo": 46.4645, "change": 11.05, "open": 42.0, "high": 46.4, "low": 42.0, "tick": "no_change", "last_trade_price": 46.4, "last_trade_time": "2026-08-03T12:34:45", "percent_change": 31.2588, "prev_day_close": 35.3499984741211}, {"option": "MSFT280121P00610000", "bid": 140.5, "bid_size": 13.0, "ask": 144.35, "ask_size": 9.0, "iv": 0.3252, "open_interest": 13.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0026, "vega": 2.0367, "theta": -0.0716, "rho": -3.241, "theo": 142.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.55, "last_trade_time": "2026-05-28T12:26:20", "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "MSFT280121C00615000", "bid": 44.5, "bid_size": 33.0, "ask": 47.05, "ask_size": 70.0, "iv": 0.3302, "open_interest": 243.0, "volume": 17.0, "delta": 0.4093, "gamma": 0.002, "vega": 2.2751, "theta": -0.0639, "rho": 2.2475, "theo": 45.1805, "change": 10.75, "open": 40.74, "high": 44.85, "low": 40.74, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-08-03T13:04:11", "percent_change": 31.5249, "prev_day_close": 34.1000003814697}, {"option": "MSFT280121P00615000", "bid": 144.5, "bid_size": 29.0, "ask": 148.9, "ask_size": 29.0, "iv": 0.3275, "open_interest": 18.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.0026, "vega": 2.0106, "theta": -0.0714, "rho": -3.1975, "theo": 146.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.76, "last_trade_time": "2026-05-28T12:29:56", "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "MSFT280121C00620000", "bid": 42.65, "bid_size": 74.0, "ask": 45.0, "ask_size": 44.0, "iv": 0.3269, "open_interest": 2968.0, "volume": 47.0, "delta": 0.4013, "gamma": 0.002, "vega": 2.2644, "theta": -0.0637, "rho": 2.2094, "theo": 43.9304, "change": 11.59, "open": 37.24, "high": 44.69, "low": 37.24, "tick": "no_change", "last_trade_price": 44.69, "last_trade_time": "2026-08-03T14:20:05", "percent_change": 35.0151, "prev_day_close": 33.1000003814697}, {"option": "MSFT280121P00620000", "bid": 148.0, "bid_size": 11.0, "ask": 152.5, "ask_size": 11.0, "iv": 0.3259, "open_interest": 4.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0026, "vega": 1.9728, "theta": -0.0711, "rho": -3.204, "theo": 150.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.59, "last_trade_time": "2026-05-29T10:37:50", "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "MSFT280121C00625000", "bid": 41.95, "bid_size": 42.0, "ask": 44.25, "ask_size": 86.0, "iv": 0.329, "open_interest": 655.0, "volume": 40.0, "delta": 0.3934, "gamma": 0.002, "vega": 2.2528, "theta": -0.0634, "rho": 2.1714, "theo": 42.7136, "change": 10.575, "open": 42.5, "high": 43.2, "low": 40.97, "tick": "no_change", "last_trade_price": 43.1, "last_trade_time": "2026-08-03T13:25:21", "percent_change": 32.5135, "prev_day_close": 32.5249996185303}, {"option": "MSFT280121P00625000", "bid": 152.0, "bid_size": 9.0, "ask": 156.5, "ask_size": 7.0, "iv": 0.3264, "open_interest": 1.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.0026, "vega": 1.9428, "theta": -0.0708, "rho": -3.1396, "theo": 154.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.73, "last_trade_time": "2026-06-01T11:28:23", "percent_change": 0.0, "prev_day_close": 172.099998474121}, {"option": "MSFT280121C00630000", "bid": 40.5, "bid_size": 54.0, "ask": 42.95, "ask_size": 75.0, "iv": 0.328, "open_interest": 1167.0, "volume": 6.0, "delta": 0.3856, "gamma": 0.002, "vega": 2.2405, "theta": -0.0632, "rho": 2.1333, "theo": 41.5297, "change": 10.75, "open": 40.0, "high": 42.25, "low": 40.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-08-03T15:46:31", "percent_change": 34.2903, "prev_day_close": 31.3499994277954}, {"option": "MSFT280121P00630000", "bid": 156.45, "bid_size": 16.0, "ask": 160.5, "ask_size": 10.0, "iv": 0.3279, "open_interest": 0.0, "volume": 2.0, "delta": -0.6998, "gamma": 0.0027, "vega": 1.9004, "theta": -0.0706, "rho": -3.1305, "theo": 158.3273, "change": -18.1, "open": 157.6, "high": 157.8, "low": 157.6, "tick": "up", "last_trade_price": 157.8, "last_trade_time": "2026-08-03T10:13:27", "percent_change": -10.2899, "prev_day_close": 175.900001525879}, {"option": "MSFT280121C00635000", "bid": 39.75, "bid_size": 1.0, "ask": 41.6, "ask_size": 13.0, "iv": 0.3283, "open_interest": 903.0, "volume": 5.0, "delta": 0.3779, "gamma": 0.002, "vega": 2.2271, "theta": -0.0628, "rho": 2.0949, "theo": 40.3781, "change": 8.0, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-03T10:14:57", "percent_change": 26.4026, "prev_day_close": 30.3000001907349}, {"option": "MSFT280121P00635000", "bid": 160.0, "bid_size": 9.0, "ask": 164.5, "ask_size": 7.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0027, "vega": 1.8731, "theta": -0.0704, "rho": -3.1187, "theo": 162.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 245.25, "last_trade_time": "2026-03-19T10:12:13", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "MSFT280121C00640000", "bid": 38.75, "bid_size": 1.0, "ask": 40.5, "ask_size": 24.0, "iv": 0.3285, "open_interest": 361.0, "volume": 17.0, "delta": 0.3704, "gamma": 0.002, "vega": 2.2129, "theta": -0.0625, "rho": 2.0564, "theo": 39.2584, "change": 9.85, "open": 37.35, "high": 39.65, "low": 37.35, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-08-03T13:25:21", "percent_change": 33.165, "prev_day_close": 29.6999998092651}, {"option": "MSFT280121P00640000", "bid": 164.0, "bid_size": 11.0, "ask": 168.5, "ask_size": 9.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0027, "vega": 1.844, "theta": -0.0701, "rho": -3.1001, "theo": 166.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 240.35, "last_trade_time": "2026-02-05T11:09:39", "percent_change": 0.0, "prev_day_close": 184.675003051758}, {"option": "MSFT280121C00645000", "bid": 37.7, "bid_size": 4.0, "ask": 39.15, "ask_size": 21.0, "iv": 0.3279, "open_interest": 252.0, "volume": 22.0, "delta": 0.3629, "gamma": 0.002, "vega": 2.198, "theta": -0.0622, "rho": 2.0183, "theo": 38.1702, "change": 9.25, "open": 36.75, "high": 38.55, "low": 36.75, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T13:41:09", "percent_change": 32.1739, "prev_day_close": 28.75}, {"option": "MSFT280121P00645000", "bid": 168.0, "bid_size": 8.0, "ask": 172.5, "ask_size": 11.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0027, "vega": 1.8025, "theta": -0.0697, "rho": -2.9966, "theo": 170.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.2, "last_trade_time": "2026-02-04T11:13:32", "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "MSFT280121C00650000", "bid": 36.15, "bid_size": 19.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.3265, "open_interest": 1095.0, "volume": 174.0, "delta": 0.3556, "gamma": 0.0019, "vega": 2.1825, "theta": -0.0618, "rho": 1.9807, "theo": 37.1125, "change": 9.28, "open": 31.05, "high": 38.5, "low": 31.05, "tick": "down", "last_trade_price": 36.83, "last_trade_time": "2026-08-03T15:57:23", "percent_change": 33.6842, "prev_day_close": 27.5500001907349}, {"option": "MSFT280121P00650000", "bid": 172.0, "bid_size": 8.0, "ask": 176.5, "ask_size": 9.0, "iv": 0.3258, "open_interest": 0.0, "volume": 9.0, "delta": -0.7412, "gamma": 0.0027, "vega": 1.7496, "theta": -0.0697, "rho": -2.968, "theo": 174.392, "change": -22.25, "open": 174.0, "high": 178.0, "low": 171.0, "tick": "down", "last_trade_price": 171.0, "last_trade_time": "2026-08-03T14:57:29", "percent_change": -11.5136, "prev_day_close": 193.25}, {"option": "MSFT280121C00655000", "bid": 35.3, "bid_size": 44.0, "ask": 37.9, "ask_size": 104.0, "iv": 0.329, "open_interest": 527.0, "volume": 3.0, "delta": 0.3484, "gamma": 0.0019, "vega": 2.1666, "theta": -0.0614, "rho": 1.9441, "theo": 36.0846, "change": 9.15, "open": 36.1, "high": 36.15, "low": 36.05, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-08-03T13:48:50", "percent_change": 33.8889, "prev_day_close": 27.0}, {"option": "MSFT280121P00655000", "bid": 176.0, "bid_size": 7.0, "ask": 180.5, "ask_size": 8.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0027, "vega": 1.7082, "theta": -0.0696, "rho": -2.9362, "theo": 178.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.9, "last_trade_time": "2026-01-29T15:06:47", "percent_change": 0.0, "prev_day_close": 197.775001525879}, {"option": "MSFT280121C00660000", "bid": 33.65, "bid_size": 84.0, "ask": 36.9, "ask_size": 121.0, "iv": 0.3274, "open_interest": 309.0, "volume": 5.0, "delta": 0.3412, "gamma": 0.0019, "vega": 2.1504, "theta": -0.061, "rho": 1.9083, "theo": 35.0854, "change": 8.825, "open": 32.84, "high": 35.15, "low": 32.84, "tick": "up", "last_trade_price": 35.15, "last_trade_time": "2026-08-03T13:48:37", "percent_change": 33.5233, "prev_day_close": 26.3249998092651}, {"option": "MSFT280121P00660000", "bid": 180.5, "bid_size": 7.0, "ask": 185.0, "ask_size": 7.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0027, "vega": 1.6691, "theta": -0.0693, "rho": -2.8979, "theo": 182.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.89, "last_trade_time": "2026-07-13T13:16:31", "percent_change": 0.0, "prev_day_close": 202.25}, {"option": "MSFT280121C00665000", "bid": 32.9, "bid_size": 59.0, "ask": 34.85, "ask_size": 1.0, "iv": 0.3253, "open_interest": 177.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0019, "vega": 2.1339, "theta": -0.0605, "rho": 1.8732, "theo": 34.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.91, "last_trade_time": "2026-07-31T15:58:04", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MSFT280121P00665000", "bid": 184.5, "bid_size": 8.0, "ask": 189.0, "ask_size": 9.0, "iv": 0.3257, "open_interest": 10.0, "volume": 2.0, "delta": -0.7713, "gamma": 0.0027, "vega": 1.6254, "theta": -0.0689, "rho": -2.8508, "theo": 186.871, "change": -22.45, "open": 183.95, "high": 184.3, "low": 183.95, "tick": "up", "last_trade_price": 184.3, "last_trade_time": "2026-08-03T14:48:34", "percent_change": -10.8585, "prev_day_close": 206.75}, {"option": "MSFT280121C00670000", "bid": 32.55, "bid_size": 4.0, "ask": 33.95, "ask_size": 1.0, "iv": 0.3268, "open_interest": 101.0, "volume": 1.0, "delta": 0.3274, "gamma": 0.0019, "vega": 2.117, "theta": -0.0601, "rho": 1.8384, "theo": 33.17, "change": 7.25, "open": 32.1, "high": 32.1, "low": 32.1, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-08-03T10:10:35", "percent_change": 29.175, "prev_day_close": 24.8500003814697}, {"option": "MSFT280121P00670000", "bid": 189.0, "bid_size": 8.0, "ask": 193.05, "ask_size": 7.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0027, "vega": 1.5785, "theta": -0.0688, "rho": -2.6723, "theo": 191.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.7, "last_trade_time": "2026-01-27T09:33:51", "percent_change": 0.0, "prev_day_close": 211.25}, {"option": "MSFT280121C00675000", "bid": 30.9, "bid_size": 68.0, "ask": 34.05, "ask_size": 94.0, "iv": 0.3274, "open_interest": 120.0, "volume": 5.0, "delta": 0.3206, "gamma": 0.0019, "vega": 2.0995, "theta": -0.0596, "rho": 1.8038, "theo": 32.2525, "change": 8.575, "open": 26.8, "high": 32.35, "low": 26.8, "tick": "no_change", "last_trade_price": 32.35, "last_trade_time": "2026-08-03T13:47:39", "percent_change": 36.0673, "prev_day_close": 23.7750005722046}, {"option": "MSFT280121P00675000", "bid": 193.0, "bid_size": 7.0, "ask": 197.5, "ask_size": 10.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0027, "vega": 1.5083, "theta": -0.0688, "rho": -2.6547, "theo": 195.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 251.53, "last_trade_time": "2026-01-29T14:56:08", "percent_change": 0.0, "prev_day_close": 215.75}, {"option": "MSFT280121C00680000", "bid": 30.65, "bid_size": 13.0, "ask": 33.15, "ask_size": 61.0, "iv": 0.3289, "open_interest": 596.0, "volume": 6.0, "delta": 0.314, "gamma": 0.0018, "vega": 2.0813, "theta": -0.0592, "rho": 1.7692, "theo": 31.3612, "change": 8.425, "open": 28.72, "high": 32.1, "low": 28.72, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:00:21", "percent_change": 36.5114, "prev_day_close": 23.0749998092651}, {"option": "MSFT280121P00680000", "bid": 197.5, "bid_size": 7.0, "ask": 202.0, "ask_size": 6.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0027, "vega": 1.4644, "theta": -0.0687, "rho": -2.6224, "theo": 199.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.0, "last_trade_time": "2026-07-30T10:00:30", "percent_change": 0.0, "prev_day_close": 220.25}, {"option": "MSFT280121C00685000", "bid": 29.8, "bid_size": 13.0, "ask": 32.25, "ask_size": 99.0, "iv": 0.3289, "open_interest": 119.0, "volume": 4.0, "delta": 0.3074, "gamma": 0.0018, "vega": 2.0626, "theta": -0.0587, "rho": 1.7347, "theo": 30.4956, "change": 6.65, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T10:38:43", "percent_change": 29.7539, "prev_day_close": 22.3500003814697}, {"option": "MSFT280121P00685000", "bid": 201.5, "bid_size": 7.0, "ask": 206.5, "ask_size": 7.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0027, "vega": 1.4327, "theta": -0.0684, "rho": -2.61, "theo": 204.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.07, "last_trade_time": "2025-12-16T13:41:35", "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "MSFT280121C00690000", "bid": 28.1, "bid_size": 39.0, "ask": 31.4, "ask_size": 106.0, "iv": 0.3268, "open_interest": 597.0, "volume": 3.0, "delta": 0.301, "gamma": 0.0018, "vega": 2.0434, "theta": -0.0582, "rho": 1.7005, "theo": 29.6551, "change": 7.75, "open": 28.47, "high": 29.95, "low": 28.47, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-08-03T14:26:08", "percent_change": 34.9099, "prev_day_close": 22.1999998092651}, {"option": "MSFT280121P00690000", "bid": 206.0, "bid_size": 4.0, "ask": 211.0, "ask_size": 7.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0027, "vega": 1.3957, "theta": -0.068, "rho": -2.4556, "theo": 208.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.69, "last_trade_time": "2026-01-27T09:33:58", "percent_change": 0.0, "prev_day_close": 229.75}, {"option": "MSFT280121C00695000", "bid": 27.65, "bid_size": 71.0, "ask": 29.55, "ask_size": 14.0, "iv": 0.3251, "open_interest": 122.0, "volume": 19.0, "delta": 0.2947, "gamma": 0.0018, "vega": 2.0238, "theta": -0.0577, "rho": 1.6668, "theo": 28.8392, "change": 7.05, "open": 27.79, "high": 28.8, "low": 27.79, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-03T12:59:55", "percent_change": 32.7146, "prev_day_close": 21.5499992370605}, {"option": "MSFT280121P00695000", "bid": 210.5, "bid_size": 5.0, "ask": 215.0, "ask_size": 7.0, "iv": 0.3252, "open_interest": 10.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0026, "vega": 1.3276, "theta": -0.067, "rho": -2.3288, "theo": 212.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.64, "last_trade_time": "2026-07-16T13:02:37", "percent_change": 0.0, "prev_day_close": 234.25}, {"option": "MSFT280121C00700000", "bid": 27.1, "bid_size": 32.0, "ask": 28.8, "ask_size": 18.0, "iv": 0.3258, "open_interest": 1920.0, "volume": 356.0, "delta": 0.2885, "gamma": 0.0018, "vega": 2.004, "theta": -0.0571, "rho": 1.634, "theo": 28.0471, "change": 8.015, "open": 22.2, "high": 28.9, "low": 22.2, "tick": "up", "last_trade_price": 28.59, "last_trade_time": "2026-08-03T15:34:00", "percent_change": 38.955, "prev_day_close": 20.5750007629395}, {"option": "MSFT280121P00700000", "bid": 215.0, "bid_size": 6.0, "ask": 219.5, "ask_size": 8.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0026, "vega": 1.2554, "theta": -0.0658, "rho": -2.3089, "theo": 217.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.0, "last_trade_time": "2026-04-07T09:56:53", "percent_change": 0.0, "prev_day_close": 239.0}, {"option": "MSFT280121C00705000", "bid": 26.05, "bid_size": 57.0, "ask": 27.95, "ask_size": 20.0, "iv": 0.3249, "open_interest": 158.0, "volume": 28.0, "delta": 0.2825, "gamma": 0.0018, "vega": 1.9841, "theta": -0.0566, "rho": 1.602, "theo": 27.2779, "change": 7.95, "open": 26.05, "high": 27.75, "low": 26.05, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-08-03T15:20:38", "percent_change": 40.3553, "prev_day_close": 19.6999998092651}, {"option": "MSFT280121P00705000", "bid": 219.5, "bid_size": 5.0, "ask": 224.0, "ask_size": 7.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0026, "vega": 1.212, "theta": -0.0645, "rho": -2.2449, "theo": 221.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.5, "last_trade_time": "2025-11-20T09:30:21", "percent_change": 0.0, "prev_day_close": 243.75}, {"option": "MSFT280121C00710000", "bid": 26.0, "bid_size": 4.0, "ask": 28.25, "ask_size": 99.0, "iv": 0.3294, "open_interest": 152.0, "volume": 27.0, "delta": 0.2765, "gamma": 0.0018, "vega": 1.9643, "theta": -0.0561, "rho": 1.5709, "theo": 26.5308, "change": 7.05, "open": 25.23, "high": 27.0, "low": 25.23, "tick": "no_change", "last_trade_price": 26.95, "last_trade_time": "2026-08-03T15:20:38", "percent_change": 35.4271, "prev_day_close": 19.9000005722046}, {"option": "MSFT280121P00710000", "bid": 224.0, "bid_size": 7.0, "ask": 228.5, "ask_size": 7.0, "iv": 0.3254, "open_interest": 1.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0025, "vega": 1.1728, "theta": -0.063, "rho": -2.2516, "theo": 226.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.17, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "MSFT280121C00715000", "bid": 24.3, "bid_size": 71.0, "ask": 27.5, "ask_size": 97.0, "iv": 0.3269, "open_interest": 194.0, "volume": 13.0, "delta": 0.2707, "gamma": 0.0017, "vega": 1.9444, "theta": -0.0555, "rho": 1.5404, "theo": 25.8052, "change": 7.4, "open": 25.0, "high": 26.25, "low": 24.58, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-08-03T15:20:38", "percent_change": 39.4667, "prev_day_close": 18.75}, {"option": "MSFT280121P00715000", "bid": 228.5, "bid_size": 8.0, "ask": 233.05, "ask_size": 4.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0025, "vega": 1.1351, "theta": -0.0614, "rho": -1.9155, "theo": 230.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.02, "last_trade_time": "2026-05-28T12:29:56", "percent_change": 0.0, "prev_day_close": 253.25}, {"option": "MSFT280121C00720000", "bid": 23.8, "bid_size": 70.0, "ask": 26.1, "ask_size": 67.0, "iv": 0.3256, "open_interest": 271.0, "volume": 3.0, "delta": 0.2649, "gamma": 0.0017, "vega": 1.9243, "theta": -0.055, "rho": 1.5103, "theo": 25.1005, "change": 6.185, "open": 23.55, "high": 24.36, "low": 23.55, "tick": "up", "last_trade_price": 24.36, "last_trade_time": "2026-08-03T12:25:38", "percent_change": 34.0303, "prev_day_close": 18.1750001907349}, {"option": "MSFT280121P00720000", "bid": 233.0, "bid_size": 7.0, "ask": 237.5, "ask_size": 5.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0024, "vega": 1.0507, "theta": -0.0592, "rho": -1.8431, "theo": 235.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.5, "last_trade_time": "2026-05-18T11:55:23", "percent_change": 0.0, "prev_day_close": 258.25}, {"option": "MSFT280121C00725000", "bid": 23.25, "bid_size": 53.0, "ask": 25.1, "ask_size": 22.0, "iv": 0.3252, "open_interest": 377.0, "volume": 2.0, "delta": 0.2593, "gamma": 0.0017, "vega": 1.904, "theta": -0.0544, "rho": 1.4805, "theo": 24.4161, "change": 6.545, "open": 24.58, "high": 24.58, "low": 24.22, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 37.0297, "prev_day_close": 17.6750001907349}, {"option": "MSFT280121P00725000", "bid": 238.0, "bid_size": 7.0, "ask": 242.5, "ask_size": 7.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0024, "vega": 0.9591, "theta": -0.0567, "rho": -1.8001, "theo": 240.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "MSFT280121C00730000", "bid": 22.65, "bid_size": 38.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.3256, "open_interest": 385.0, "volume": 2.0, "delta": 0.2538, "gamma": 0.0017, "vega": 1.8834, "theta": -0.0539, "rho": 1.4508, "theo": 23.7516, "change": 5.625, "open": 21.0, "high": 22.5, "low": 21.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T12:25:27", "percent_change": 33.3333, "prev_day_close": 16.875}, {"option": "MSFT280121P00730000", "bid": 242.5, "bid_size": 6.0, "ask": 247.0, "ask_size": 7.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0023, "vega": 0.9084, "theta": -0.0541, "rho": -1.7871, "theo": 244.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.49, "last_trade_time": "2026-06-01T09:50:18", "percent_change": 0.0, "prev_day_close": 267.75}, {"option": "MSFT280121C00735000", "bid": 21.8, "bid_size": 69.0, "ask": 24.05, "ask_size": 74.0, "iv": 0.3256, "open_interest": 163.0, "volume": 12.0, "delta": 0.2484, "gamma": 0.0016, "vega": 1.8624, "theta": -0.0533, "rho": 1.4213, "theo": 23.1066, "change": 7.22, "open": 22.9, "high": 23.77, "low": 22.85, "tick": "up", "last_trade_price": 23.77, "last_trade_time": "2026-08-03T14:40:08", "percent_change": 43.6254, "prev_day_close": 16.5500001907349}, {"option": "MSFT280121P00735000", "bid": 247.0, "bid_size": 5.0, "ask": 252.0, "ask_size": 4.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0023, "vega": 0.8821, "theta": -0.0515, "rho": -1.7814, "theo": 249.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.5, "last_trade_time": "2026-05-18T14:01:55", "percent_change": 0.0, "prev_day_close": 272.75}, {"option": "MSFT280121C00740000", "bid": 21.1, "bid_size": 94.0, "ask": 23.9, "ask_size": 97.0, "iv": 0.3268, "open_interest": 334.0, "volume": 10.0, "delta": 0.2431, "gamma": 0.0016, "vega": 1.8411, "theta": -0.0527, "rho": 1.3922, "theo": 22.4807, "change": 6.05, "open": 22.25, "high": 22.25, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T12:34:41", "percent_change": 37.4613, "prev_day_close": 16.1499996185303}, {"option": "MSFT280121P00740000", "bid": 252.0, "bid_size": 7.0, "ask": 256.5, "ask_size": 6.0, "iv": 0.328, "open_interest": 0.0, "volume": 1.0, "delta": -0.9049, "gamma": 0.0023, "vega": 0.8576, "theta": -0.0489, "rho": -1.6165, "theo": 254.1405, "change": -19.65, "open": 258.1, "high": 258.1, "low": 258.1, "tick": "down", "last_trade_price": 258.1, "last_trade_time": "2026-08-03T10:56:18", "percent_change": -7.07471, "prev_day_close": 277.75}, {"option": "MSFT280121C00745000", "bid": 20.9, "bid_size": 71.0, "ask": 23.5, "ask_size": 101.0, "iv": 0.3286, "open_interest": 187.0, "volume": 12.0, "delta": 0.238, "gamma": 0.0016, "vega": 1.8196, "theta": -0.0522, "rho": 1.3636, "theo": 21.8733, "change": 6.275, "open": 21.0, "high": 22.0, "low": 21.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T14:26:28", "percent_change": 39.9046, "prev_day_close": 15.7249994277954}, {"option": "MSFT280121P00745000", "bid": 256.5, "bid_size": 4.0, "ask": 261.0, "ask_size": 7.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0023, "vega": 0.7998, "theta": -0.0455, "rho": -1.4673, "theo": 258.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.0, "last_trade_time": "2025-11-20T09:30:21", "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "MSFT280121C00750000", "bid": 20.65, "bid_size": 13.0, "ask": 21.9, "ask_size": 22.0, "iv": 0.3268, "open_interest": 1156.0, "volume": 60.0, "delta": 0.2329, "gamma": 0.0016, "vega": 1.7982, "theta": -0.0516, "rho": 1.3356, "theo": 21.2838, "change": 5.63, "open": 18.9, "high": 21.8, "low": 18.85, "tick": "down", "last_trade_price": 20.83, "last_trade_time": "2026-08-03T15:57:25", "percent_change": 37.0395, "prev_day_close": 15.1999998092651}, {"option": "MSFT280121P00750000", "bid": 261.5, "bid_size": 6.0, "ask": 266.0, "ask_size": 7.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0023, "vega": 0.7323, "theta": -0.0416, "rho": -1.4558, "theo": 263.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.25}, {"option": "MSFT280121C00755000", "bid": 19.35, "bid_size": 61.0, "ask": 21.15, "ask_size": 13.0, "iv": 0.3243, "open_interest": 167.0, "volume": 10.0, "delta": 0.2279, "gamma": 0.0016, "vega": 1.7768, "theta": -0.051, "rho": 1.3085, "theo": 20.7116, "change": 5.4, "open": 20.45, "high": 20.45, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-08-03T12:34:41", "percent_change": 36.3636, "prev_day_close": 14.8499999046326}, {"option": "MSFT280121P00755000", "bid": 266.0, "bid_size": 6.0, "ask": 270.5, "ask_size": 7.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0023, "vega": 0.6759, "theta": -0.0378, "rho": -1.4133, "theo": 268.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.0, "last_trade_time": "2026-07-22T12:29:20", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "MSFT280121C00760000", "bid": 18.8, "bid_size": 127.0, "ask": 21.75, "ask_size": 133.0, "iv": 0.3278, "open_interest": 679.0, "volume": 10.0, "delta": 0.223, "gamma": 0.0016, "vega": 1.7557, "theta": -0.0504, "rho": 1.2821, "theo": 20.1561, "change": 1.555, "open": 16.08, "high": 16.08, "low": 16.08, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 10.7057, "prev_day_close": 14.5250000953674}, {"option": "MSFT280121P00760000", "bid": 271.0, "bid_size": 7.0, "ask": 275.0, "ask_size": 6.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0023, "vega": 0.6503, "theta": -0.0342, "rho": -1.4147, "theo": 273.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.75, "last_trade_time": "2025-10-30T11:14:58", "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "MSFT280121C00765000", "bid": 18.75, "bid_size": 74.0, "ask": 20.25, "ask_size": 69.0, "iv": 0.3265, "open_interest": 178.0, "volume": 10.0, "delta": 0.2183, "gamma": 0.0015, "vega": 1.7347, "theta": -0.0498, "rho": 1.2564, "theo": 19.6167, "change": 5.45, "open": 19.24, "high": 19.34, "low": 19.19, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T13:02:39", "percent_change": 39.4928, "prev_day_close": 13.7999997138977}, {"option": "MSFT280121P00765000", "bid": 275.5, "bid_size": 7.0, "ask": 280.5, "ask_size": 7.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0023, "vega": 0.6276, "theta": -0.0305, "rho": -1.3298, "theo": 277.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.4, "last_trade_time": "2026-05-08T09:30:06", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "MSFT280121C00770000", "bid": 17.65, "bid_size": 117.0, "ask": 20.45, "ask_size": 109.0, "iv": 0.3271, "open_interest": 193.0, "volume": 15.0, "delta": 0.2136, "gamma": 0.0015, "vega": 1.7139, "theta": -0.0492, "rho": 1.2313, "theo": 19.0928, "change": 4.48, "open": 18.13, "high": 18.13, "low": 18.13, "tick": "no_change", "last_trade_price": 18.13, "last_trade_time": "2026-08-03T09:52:45", "percent_change": 32.8205, "prev_day_close": 13.6500000953674}, {"option": "MSFT280121P00770000", "bid": 280.5, "bid_size": 6.0, "ask": 285.0, "ask_size": 6.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0022, "vega": 0.5761, "theta": -0.0262, "rho": -0.9835, "theo": 282.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "MSFT280121C00775000", "bid": 17.2, "bid_size": 108.0, "ask": 20.05, "ask_size": 121.0, "iv": 0.3277, "open_interest": 1307.0, "volume": 9.0, "delta": 0.209, "gamma": 0.0015, "vega": 1.6931, "theta": -0.0487, "rho": 1.2066, "theo": 18.584, "change": 5.275, "open": 17.47, "high": 18.5, "low": 17.47, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:10:01", "percent_change": 39.8866, "prev_day_close": 13.2250003814697}, {"option": "MSFT280121P00775000", "bid": 285.5, "bid_size": 6.0, "ask": 289.5, "ask_size": 6.0, "iv": 0.3241, "open_interest": 0.0, "volume": 4.0, "delta": -0.9534, "gamma": 0.0022, "vega": 0.4964, "theta": -0.021, "rho": -0.9604, "theo": 287.6242, "change": -27.49, "open": 284.55, "high": 284.95, "low": 284.51, "tick": "down", "last_trade_price": 284.51, "last_trade_time": "2026-08-03T14:38:27", "percent_change": -8.8109, "prev_day_close": 312.0}, {"option": "MSFT280121C00780000", "bid": 17.2, "bid_size": 78.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.3258, "open_interest": 1662.0, "volume": 44.0, "delta": 0.2046, "gamma": 0.0015, "vega": 1.6723, "theta": -0.0481, "rho": 1.1821, "theo": 18.0898, "change": 5.225, "open": 16.05, "high": 18.2, "low": 16.05, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T14:56:07", "percent_change": 40.2697, "prev_day_close": 12.9750003814697}, {"option": "MSFT280121P00780000", "bid": 290.5, "bid_size": 7.0, "ask": 294.5, "ask_size": 7.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0021, "vega": 0.4164, "theta": -0.0159, "rho": -0.9464, "theo": 292.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.34, "last_trade_time": "2025-12-01T12:10:08", "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "MSFT280121C00800000", "bid": 15.5, "bid_size": 13.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.3259, "open_interest": 4445.0, "volume": 359.0, "delta": 0.1876, "gamma": 0.0014, "vega": 1.5878, "theta": -0.0458, "rho": 1.0869, "theo": 16.2537, "change": 4.125, "open": 12.21, "high": 16.55, "low": 12.21, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-08-03T15:57:41", "percent_change": 36.105, "prev_day_close": 11.4250001907349}, {"option": "MSFT280121P00800000", "bid": 310.0, "bid_size": 2.0, "ask": 315.0, "ask_size": 2.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0013, "vega": 0.0176, "theta": -0.0336, "rho": 0.0, "theo": 312.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.32, "last_trade_time": "2026-06-30T12:56:47", "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "MSFT280616C00185000", "bid": 311.5, "bid_size": 10.0, "ask": 316.5, "ask_size": 10.0, "iv": 0.4249, "open_interest": 407.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0002, "vega": 0.2894, "theta": 0.0, "rho": 2.9098, "theo": 314.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.0, "last_trade_time": "2026-07-31T15:50:00", "percent_change": 0.0, "prev_day_close": 289.5}, {"option": "MSFT280616P00185000", "bid": 2.01, "bid_size": 6.0, "ask": 2.41, "ask_size": 25.0, "iv": 0.4209, "open_interest": 123.0, "volume": 1.0, "delta": -0.0179, "gamma": 0.0002, "vega": 0.2971, "theta": -0.0084, "rho": -0.1886, "theo": 2.1296, "change": -0.28, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:27:32", "percent_change": -11.5226, "prev_day_close": 2.4300000667572}, {"option": "MSFT280616C00190000", "bid": 307.5, "bid_size": 10.0, "ask": 312.0, "ask_size": 1.0, "iv": 0.426, "open_interest": 171.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.3132, "theta": 0.0, "rho": 2.9756, "theo": 309.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.0, "last_trade_time": "2026-07-30T14:57:03", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "MSFT280616P00190000", "bid": 2.21, "bid_size": 5.0, "ask": 2.67, "ask_size": 28.0, "iv": 0.4184, "open_interest": 57.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0002, "vega": 0.3195, "theta": -0.009, "rho": -0.2066, "theo": 2.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-07-30T12:12:14", "percent_change": 0.0, "prev_day_close": 2.66000008583069}, {"option": "MSFT280616C00195000", "bid": 303.0, "bid_size": 2.0, "ask": 308.0, "ask_size": 2.0, "iv": 0.4189, "open_interest": 69.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0002, "vega": 0.3381, "theta": 0.0, "rho": 3.0444, "theo": 305.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 263.3, "last_trade_time": "2026-07-30T10:10:01", "percent_change": 0.0, "prev_day_close": 280.75}, {"option": "MSFT280616P00195000", "bid": 2.43, "bid_size": 5.0, "ask": 2.89, "ask_size": 39.0, "iv": 0.4152, "open_interest": 231.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0002, "vega": 0.3434, "theta": -0.0096, "rho": -0.2241, "theo": 2.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-07-27T10:50:57", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "MSFT280616C00200000", "bid": 298.5, "bid_size": 10.0, "ask": 303.5, "ask_size": 2.0, "iv": 0.4119, "open_interest": 215.0, "volume": 13.0, "delta": 0.9804, "gamma": 0.0002, "vega": 0.3619, "theta": 0.0, "rho": 3.1092, "theo": 300.9046, "change": 18.75, "open": 299.5, "high": 299.85, "low": 295.0, "tick": "down", "last_trade_price": 295.0, "last_trade_time": "2026-08-03T11:12:39", "percent_change": 6.78733, "prev_day_close": 276.25}, {"option": "MSFT280616P00200000", "bid": 2.69, "bid_size": 6.0, "ask": 2.97, "ask_size": 3.0, "iv": 0.4102, "open_interest": 62.0, "volume": 7.0, "delta": -0.0232, "gamma": 0.0002, "vega": 0.3681, "theta": -0.0103, "rho": -0.2433, "theo": 2.7938, "change": -0.26, "open": 2.83, "high": 2.96, "low": 2.83, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:56:58", "percent_change": -8.36013, "prev_day_close": 3.11000001430512}, {"option": "MSFT280616C00210000", "bid": 290.5, "bid_size": 10.0, "ask": 295.0, "ask_size": 7.0, "iv": 0.4164, "open_interest": 166.0, "volume": 10.0, "delta": 0.9763, "gamma": 0.0002, "vega": 0.4143, "theta": 0.0, "rho": 3.2453, "theo": 292.2242, "change": 21.27, "open": 291.25, "high": 291.25, "low": 288.91, "tick": "down", "last_trade_price": 289.02, "last_trade_time": "2026-08-03T10:32:44", "percent_change": 7.94398, "prev_day_close": 267.75}, {"option": "MSFT280616P00210000", "bid": 3.2, "bid_size": 6.0, "ask": 3.55, "ask_size": 15.0, "iv": 0.4051, "open_interest": 64.0, "volume": 2.0, "delta": -0.0273, "gamma": 0.0002, "vega": 0.4219, "theta": -0.0116, "rho": -0.2858, "theo": 3.3222, "change": -0.45, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:45:42", "percent_change": -11.8421, "prev_day_close": 3.80000007152557}, {"option": "MSFT280616C00215000", "bid": 286.0, "bid_size": 10.0, "ask": 290.5, "ask_size": 5.0, "iv": 0.4089, "open_interest": 59.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0002, "vega": 0.4434, "theta": 0.0, "rho": 3.3292, "theo": 287.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.5, "last_trade_time": "2026-07-23T12:52:04", "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "MSFT280616P00215000", "bid": 3.4, "bid_size": 25.0, "ask": 3.85, "ask_size": 16.0, "iv": 0.4015, "open_interest": 61.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0003, "vega": 0.45, "theta": -0.0124, "rho": -0.31, "theo": 3.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-07-23T14:20:44", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "MSFT280616C00220000", "bid": 281.5, "bid_size": 10.0, "ask": 286.5, "ask_size": 7.0, "iv": 0.4068, "open_interest": 108.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0003, "vega": 0.4721, "theta": 0.0, "rho": 3.421, "theo": 283.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.15, "last_trade_time": "2026-07-30T14:23:26", "percent_change": 0.0, "prev_day_close": 259.25}, {"option": "MSFT280616P00220000", "bid": 3.75, "bid_size": 6.0, "ask": 4.15, "ask_size": 4.0, "iv": 0.3993, "open_interest": 171.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0003, "vega": 0.4797, "theta": -0.0131, "rho": -0.3339, "theo": 3.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-07-30T09:57:49", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MSFT280616C00225000", "bid": 277.5, "bid_size": 3.0, "ask": 282.0, "ask_size": 5.0, "iv": 0.4043, "open_interest": 95.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0003, "vega": 0.5018, "theta": 0.0, "rho": 3.5393, "theo": 279.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.66, "last_trade_time": "2026-07-29T12:55:01", "percent_change": 0.0, "prev_day_close": 255.0}, {"option": "MSFT280616P00225000", "bid": 4.1, "bid_size": 4.0, "ask": 4.45, "ask_size": 4.0, "iv": 0.3968, "open_interest": 56.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0003, "vega": 0.5097, "theta": -0.0139, "rho": -0.3598, "theo": 4.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-07-15T11:16:39", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MSFT280616C00230000", "bid": 273.45, "bid_size": 10.0, "ask": 277.5, "ask_size": 10.0, "iv": 0.4008, "open_interest": 60.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0003, "vega": 0.5327, "theta": 0.0, "rho": 3.6176, "theo": 275.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.48, "last_trade_time": "2026-07-31T10:01:14", "percent_change": 0.0, "prev_day_close": 250.75}, {"option": "MSFT280616P00230000", "bid": 4.4, "bid_size": 6.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.3958, "open_interest": 142.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0003, "vega": 0.5417, "theta": -0.0146, "rho": -0.3872, "theo": 4.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-07-23T11:48:59", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "MSFT280616C00240000", "bid": 265.0, "bid_size": 10.0, "ask": 269.5, "ask_size": 5.0, "iv": 0.3946, "open_interest": 105.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0004, "vega": 0.5975, "theta": 0.0, "rho": 3.7254, "theo": 266.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.4, "last_trade_time": "2026-07-31T11:03:30", "percent_change": 0.0, "prev_day_close": 242.449996948242}, {"option": "MSFT280616P00240000", "bid": 5.2, "bid_size": 5.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.3899, "open_interest": 1491.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0004, "vega": 0.6078, "theta": -0.0163, "rho": -0.4454, "theo": 5.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-07-31T15:51:07", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MSFT280616C00250000", "bid": 256.55, "bid_size": 26.0, "ask": 261.0, "ask_size": 10.0, "iv": 0.3912, "open_interest": 158.0, "volume": 12.0, "delta": 0.9552, "gamma": 0.0004, "vega": 0.6666, "theta": 0.0, "rho": 3.8255, "theo": 258.4213, "change": 27.95, "open": 261.2, "high": 262.0, "low": 259.6, "tick": "up", "last_trade_price": 262.0, "last_trade_time": "2026-08-03T14:40:13", "percent_change": 11.9419, "prev_day_close": 234.050003051758}, {"option": "MSFT280616P00250000", "bid": 6.0, "bid_size": 41.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.3854, "open_interest": 97.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0004, "vega": 0.6785, "theta": -0.018, "rho": -0.5087, "theo": 6.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-07-31T09:57:19", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "MSFT280616C00260000", "bid": 248.55, "bid_size": 10.0, "ask": 252.5, "ask_size": 10.0, "iv": 0.3863, "open_interest": 72.0, "volume": 4.0, "delta": 0.9485, "gamma": 0.0004, "vega": 0.738, "theta": 0.0, "rho": 3.9194, "theo": 250.2193, "change": 28.35, "open": 252.65, "high": 254.6, "low": 252.65, "tick": "up", "last_trade_price": 254.6, "last_trade_time": "2026-08-03T14:38:18", "percent_change": 12.5304, "prev_day_close": 226.25}, {"option": "MSFT280616P00260000", "bid": 7.05, "bid_size": 5.0, "ask": 7.55, "ask_size": 44.0, "iv": 0.3826, "open_interest": 255.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0004, "vega": 0.7523, "theta": -0.0198, "rho": -0.5808, "theo": 7.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-07-30T11:19:03", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MSFT280616C00270000", "bid": 240.5, "bid_size": 16.0, "ask": 244.5, "ask_size": 5.0, "iv": 0.3833, "open_interest": 118.0, "volume": 1.0, "delta": 0.9412, "gamma": 0.0005, "vega": 0.8137, "theta": 0.0, "rho": 4.0056, "theo": 242.126, "change": 24.65, "open": 242.9, "high": 242.9, "low": 242.9, "tick": "up", "last_trade_price": 242.9, "last_trade_time": "2026-08-03T12:48:09", "percent_change": 11.2944, "prev_day_close": 218.25}, {"option": "MSFT280616P00270000", "bid": 8.1, "bid_size": 13.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.3784, "open_interest": 358.0, "volume": 50.0, "delta": -0.0636, "gamma": 0.0005, "vega": 0.8301, "theta": -0.0217, "rho": -0.6601, "theo": 8.3673, "change": -1.175, "open": 8.35, "high": 8.4, "low": 8.35, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:37:39", "percent_change": -12.2715, "prev_day_close": 9.5750002861023}, {"option": "MSFT280616C00280000", "bid": 232.5, "bid_size": 11.0, "ask": 236.5, "ask_size": 5.0, "iv": 0.3793, "open_interest": 97.0, "volume": 2.0, "delta": 0.9334, "gamma": 0.0005, "vega": 0.8926, "theta": 0.0, "rho": 4.083, "theo": 234.1503, "change": 25.75, "open": 232.36, "high": 236.0, "low": 232.36, "tick": "up", "last_trade_price": 236.0, "last_trade_time": "2026-08-03T15:19:38", "percent_change": 12.2473, "prev_day_close": 210.25}, {"option": "MSFT280616P00280000", "bid": 9.25, "bid_size": 51.0, "ask": 10.25, "ask_size": 101.0, "iv": 0.3771, "open_interest": 491.0, "volume": 5.0, "delta": -0.0719, "gamma": 0.0006, "vega": 0.9106, "theta": -0.0236, "rho": -0.7389, "theo": 9.5929, "change": -1.45, "open": 9.02, "high": 9.6, "low": 9.02, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T11:11:55", "percent_change": -13.1222, "prev_day_close": 11.0499997138977}, {"option": "MSFT280616C00290000", "bid": 224.5, "bid_size": 15.0, "ask": 228.5, "ask_size": 10.0, "iv": 0.3744, "open_interest": 131.0, "volume": 14.0, "delta": 0.9248, "gamma": 0.0006, "vega": 0.9728, "theta": 0.0, "rho": 4.1538, "theo": 226.2987, "change": 25.85, "open": 222.55, "high": 229.5, "low": 222.55, "tick": "up", "last_trade_price": 228.6, "last_trade_time": "2026-08-03T15:41:41", "percent_change": 12.7497, "prev_day_close": 202.75}, {"option": "MSFT280616P00290000", "bid": 10.65, "bid_size": 6.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.372, "open_interest": 500.0, "volume": 71.0, "delta": -0.0808, "gamma": 0.0006, "vega": 0.9933, "theta": -0.0256, "rho": -0.8271, "theo": 10.9481, "change": -1.635, "open": 11.0, "high": 11.0, "low": 10.8, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-08-03T11:11:55", "percent_change": -13.002, "prev_day_close": 12.5750002861023}, {"option": "MSFT280616C00300000", "bid": 216.5, "bid_size": 15.0, "ask": 221.0, "ask_size": 10.0, "iv": 0.371, "open_interest": 606.0, "volume": 12.0, "delta": 0.9157, "gamma": 0.0006, "vega": 1.056, "theta": 0.0, "rho": 4.2165, "theo": 218.5764, "change": 25.6, "open": 219.5, "high": 220.85, "low": 217.0, "tick": "up", "last_trade_price": 220.85, "last_trade_time": "2026-08-03T15:24:57", "percent_change": 13.1114, "prev_day_close": 195.25}, {"option": "MSFT280616P00300000", "bid": 11.95, "bid_size": 62.0, "ask": 12.75, "ask_size": 46.0, "iv": 0.3685, "open_interest": 1515.0, "volume": 22.0, "delta": -0.0904, "gamma": 0.0007, "vega": 1.0798, "theta": -0.0276, "rho": -0.9236, "theo": 12.4387, "change": -1.95, "open": 12.45, "high": 12.7, "low": 12.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T14:56:18", "percent_change": -13.6364, "prev_day_close": 14.3000001907349}, {"option": "MSFT280616C00310000", "bid": 209.0, "bid_size": 9.0, "ask": 213.5, "ask_size": 18.0, "iv": 0.369, "open_interest": 170.0, "volume": 24.0, "delta": 0.906, "gamma": 0.0007, "vega": 1.1415, "theta": -0.0003, "rho": 4.2694, "theo": 210.992, "change": 24.025, "open": 212.61, "high": 213.04, "low": 206.95, "tick": "up", "last_trade_price": 212.0, "last_trade_time": "2026-08-03T13:17:31", "percent_change": 12.781, "prev_day_close": 187.974998474121}, {"option": "MSFT280616P00310000", "bid": 13.75, "bid_size": 6.0, "ask": 15.25, "ask_size": 89.0, "iv": 0.3703, "open_interest": 380.0, "volume": 26.0, "delta": -0.1006, "gamma": 0.0008, "vega": 1.1669, "theta": -0.0297, "rho": -1.0227, "theo": 14.0782, "change": -2.32, "open": 14.0, "high": 14.0, "low": 13.93, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-08-03T14:59:39", "percent_change": -14.2769, "prev_day_close": 16.25}, {"option": "MSFT280616C00320000", "bid": 201.5, "bid_size": 13.0, "ask": 206.0, "ask_size": 26.0, "iv": 0.3658, "open_interest": 138.0, "volume": 9.0, "delta": 0.8957, "gamma": 0.0008, "vega": 1.2268, "theta": -0.0034, "rho": 4.3156, "theo": 203.5513, "change": 24.9, "open": 205.54, "high": 205.54, "low": 204.55, "tick": "up", "last_trade_price": 205.35, "last_trade_time": "2026-08-03T13:01:57", "percent_change": 13.7988, "prev_day_close": 180.449996948242}, {"option": "MSFT280616P00320000", "bid": 15.2, "bid_size": 43.0, "ask": 17.05, "ask_size": 90.0, "iv": 0.3662, "open_interest": 942.0, "volume": 10.0, "delta": -0.1116, "gamma": 0.0008, "vega": 1.2536, "theta": -0.0317, "rho": -1.1298, "theo": 15.8688, "change": -2.495, "open": 15.1, "high": 15.78, "low": 15.1, "tick": "up", "last_trade_price": 15.78, "last_trade_time": "2026-08-03T15:12:14", "percent_change": -13.6525, "prev_day_close": 18.2750005722046}, {"option": "MSFT280616C00330000", "bid": 194.5, "bid_size": 19.0, "ask": 198.5, "ask_size": 10.0, "iv": 0.3636, "open_interest": 156.0, "volume": 22.0, "delta": 0.8847, "gamma": 0.0008, "vega": 1.3133, "theta": -0.0066, "rho": 4.3541, "theo": 196.2579, "change": 25.1, "open": 195.0, "high": 198.85, "low": 195.0, "tick": "up", "last_trade_price": 198.85, "last_trade_time": "2026-08-03T14:36:49", "percent_change": 14.446, "prev_day_close": 173.75}, {"option": "MSFT280616P00330000", "bid": 16.95, "bid_size": 51.0, "ask": 18.2, "ask_size": 30.0, "iv": 0.36, "open_interest": 1802.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0009, "vega": 1.3446, "theta": -0.0338, "rho": -1.2387, "theo": 17.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-07-31T10:48:43", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "MSFT280616C00340000", "bid": 187.05, "bid_size": 24.0, "ask": 191.5, "ask_size": 27.0, "iv": 0.3607, "open_interest": 272.0, "volume": 25.0, "delta": 0.8732, "gamma": 0.0009, "vega": 1.4011, "theta": -0.0097, "rho": 4.3823, "theo": 189.1189, "change": 23.87, "open": 178.66, "high": 190.62, "low": 178.66, "tick": "up", "last_trade_price": 190.62, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 14.3148, "prev_day_close": 166.75}, {"option": "MSFT280616P00340000", "bid": 18.5, "bid_size": 59.0, "ask": 20.35, "ask_size": 33.0, "iv": 0.356, "open_interest": 875.0, "volume": 4.0, "delta": -0.1354, "gamma": 0.001, "vega": 1.434, "theta": -0.0359, "rho": -1.3566, "theo": 19.9307, "change": -3.655, "open": 19.22, "high": 19.4, "low": 19.12, "tick": "down", "last_trade_price": 19.12, "last_trade_time": "2026-08-03T15:17:59", "percent_change": -16.0483, "prev_day_close": 22.7750005722046}, {"option": "MSFT280616C00350000", "bid": 180.05, "bid_size": 33.0, "ask": 184.5, "ask_size": 26.0, "iv": 0.3584, "open_interest": 768.0, "volume": 64.0, "delta": 0.8612, "gamma": 0.001, "vega": 1.4875, "theta": -0.0128, "rho": 4.4034, "theo": 182.1397, "change": 24.88, "open": 175.0, "high": 185.13, "low": 175.0, "tick": "up", "last_trade_price": 185.13, "last_trade_time": "2026-08-03T14:45:11", "percent_change": 15.5257, "prev_day_close": 160.25}, {"option": "MSFT280616P00350000", "bid": 21.45, "bid_size": 35.0, "ask": 22.7, "ask_size": 42.0, "iv": 0.3566, "open_interest": 2401.0, "volume": 8.0, "delta": -0.1484, "gamma": 0.001, "vega": 1.5223, "theta": -0.0379, "rho": -1.4757, "theo": 22.2158, "change": -3.905, "open": 21.75, "high": 21.99, "low": 21.51, "tick": "down", "last_trade_price": 21.77, "last_trade_time": "2026-08-03T15:17:59", "percent_change": -15.2093, "prev_day_close": 25.6750001907349}, {"option": "MSFT280616C00360000", "bid": 173.65, "bid_size": 43.0, "ask": 178.0, "ask_size": 15.0, "iv": 0.3588, "open_interest": 188.0, "volume": 35.0, "delta": 0.8486, "gamma": 0.001, "vega": 1.5728, "theta": -0.0158, "rho": 4.4182, "theo": 175.3217, "change": 22.31, "open": 174.48, "high": 176.75, "low": 170.25, "tick": "down", "last_trade_price": 176.06, "last_trade_time": "2026-08-03T15:51:05", "percent_change": 14.5106, "prev_day_close": 153.75}, {"option": "MSFT280616P00360000", "bid": 24.05, "bid_size": 17.0, "ask": 25.9, "ask_size": 92.0, "iv": 0.3574, "open_interest": 1220.0, "volume": 12.0, "delta": -0.1619, "gamma": 0.0011, "vega": 1.6105, "theta": -0.04, "rho": -1.6016, "theo": 24.672, "change": -4.325, "open": 25.99, "high": 25.99, "low": 23.9, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-08-03T15:12:14", "percent_change": -15.3233, "prev_day_close": 28.2249994277954}, {"option": "MSFT280616C00370000", "bid": 167.3, "bid_size": 42.0, "ask": 171.0, "ask_size": 10.0, "iv": 0.3566, "open_interest": 328.0, "volume": 20.0, "delta": 0.8355, "gamma": 0.0011, "vega": 1.6582, "theta": -0.0188, "rho": 4.4231, "theo": 168.669, "change": 23.025, "open": 163.9, "high": 170.2, "low": 163.9, "tick": "no_change", "last_trade_price": 170.0, "last_trade_time": "2026-08-03T15:13:12", "percent_change": 15.6659, "prev_day_close": 146.974998474121}, {"option": "MSFT280616P00370000", "bid": 26.65, "bid_size": 28.0, "ask": 27.9, "ask_size": 39.0, "iv": 0.3535, "open_interest": 280.0, "volume": 280.0, "delta": -0.176, "gamma": 0.0012, "vega": 1.6984, "theta": -0.0419, "rho": -1.7348, "theo": 27.3138, "change": -4.125, "open": 26.9, "high": 27.8, "low": 26.47, "tick": "no_change", "last_trade_price": 26.95, "last_trade_time": "2026-08-03T14:39:26", "percent_change": -13.2743, "prev_day_close": 31.0749998092651}, {"option": "MSFT280616C00380000", "bid": 160.9, "bid_size": 27.0, "ask": 164.5, "ask_size": 10.0, "iv": 0.355, "open_interest": 542.0, "volume": 21.0, "delta": 0.8219, "gamma": 0.0011, "vega": 1.7415, "theta": -0.0217, "rho": 4.42, "theo": 162.1867, "change": 22.08, "open": 158.61, "high": 164.71, "low": 158.61, "tick": "down", "last_trade_price": 163.33, "last_trade_time": "2026-08-03T15:38:54", "percent_change": 15.6319, "prev_day_close": 141.25}, {"option": "MSFT280616P00380000", "bid": 29.5, "bid_size": 44.0, "ask": 31.35, "ask_size": 69.0, "iv": 0.3536, "open_interest": 653.0, "volume": 7.0, "delta": -0.1908, "gamma": 0.0012, "vega": 1.781, "theta": -0.0439, "rho": -1.8637, "theo": 30.1414, "change": -4.475, "open": 30.81, "high": 30.81, "low": 29.75, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-08-03T13:10:54", "percent_change": -13.0752, "prev_day_close": 34.2250003814697}, {"option": "MSFT280616C00390000", "bid": 154.15, "bid_size": 68.0, "ask": 158.5, "ask_size": 28.0, "iv": 0.3529, "open_interest": 461.0, "volume": 30.0, "delta": 0.8079, "gamma": 0.0012, "vega": 1.8216, "theta": -0.0245, "rho": 4.4121, "theo": 155.8751, "change": 21.945, "open": 143.2, "high": 158.65, "low": 143.2, "tick": "down", "last_trade_price": 157.32, "last_trade_time": "2026-08-03T15:34:41", "percent_change": 16.2105, "prev_day_close": 135.375}, {"option": "MSFT280616P00390000", "bid": 32.45, "bid_size": 48.0, "ask": 34.6, "ask_size": 74.0, "iv": 0.3524, "open_interest": 297.0, "volume": 9.0, "delta": -0.206, "gamma": 0.0013, "vega": 1.8634, "theta": -0.0457, "rho": -1.9979, "theo": 33.1475, "change": -4.65, "open": 32.24, "high": 33.24, "low": 32.24, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T15:14:23", "percent_change": -12.3506, "prev_day_close": 37.6499996185303}, {"option": "MSFT280616C00400000", "bid": 148.0, "bid_size": 32.0, "ask": 152.0, "ask_size": 10.0, "iv": 0.3503, "open_interest": 1023.0, "volume": 133.0, "delta": 0.7935, "gamma": 0.0012, "vega": 1.8999, "theta": -0.0272, "rho": 4.3967, "theo": 149.7341, "change": 22.85, "open": 139.15, "high": 152.3, "low": 139.15, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-08-03T15:24:06", "percent_change": 17.6926, "prev_day_close": 129.149997711182}, {"option": "MSFT280616P00400000", "bid": 35.55, "bid_size": 42.0, "ask": 37.05, "ask_size": 25.0, "iv": 0.3486, "open_interest": 576.0, "volume": 46.0, "delta": -0.2219, "gamma": 0.0014, "vega": 1.9436, "theta": -0.0475, "rho": -2.1351, "theo": 36.3507, "change": -5.975, "open": 37.0, "high": 37.0, "low": 35.4, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-08-03T15:29:09", "percent_change": -14.3716, "prev_day_close": 41.5750007629394}, {"option": "MSFT280616C00410000", "bid": 142.05, "bid_size": 52.0, "ask": 146.5, "ask_size": 27.0, "iv": 0.35, "open_interest": 383.0, "volume": 51.0, "delta": 0.7787, "gamma": 0.0013, "vega": 1.9759, "theta": -0.0298, "rho": 4.3723, "theo": 143.7675, "change": 22.75, "open": 140.0, "high": 146.5, "low": 139.0, "tick": "up", "last_trade_price": 146.5, "last_trade_time": "2026-08-03T14:26:39", "percent_change": 18.3838, "prev_day_close": 123.75}, {"option": "MSFT280616P00410000", "bid": 39.05, "bid_size": 13.0, "ask": 41.0, "ask_size": 58.0, "iv": 0.3488, "open_interest": 459.0, "volume": 19.0, "delta": -0.2382, "gamma": 0.0014, "vega": 2.0198, "theta": -0.0493, "rho": -2.2649, "theo": 39.7475, "change": -5.705, "open": 40.0, "high": 40.0, "low": 38.8, "tick": "up", "last_trade_price": 39.37, "last_trade_time": "2026-08-03T15:24:37", "percent_change": -12.6567, "prev_day_close": 45.0749988555908}, {"option": "MSFT280616C00420000", "bid": 136.3, "bid_size": 57.0, "ask": 140.5, "ask_size": 59.0, "iv": 0.3481, "open_interest": 576.0, "volume": 25.0, "delta": 0.7636, "gamma": 0.0014, "vega": 2.048, "theta": -0.0323, "rho": 4.343, "theo": 137.9764, "change": 20.525, "open": 126.2, "high": 140.25, "low": 126.2, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-08-03T15:55:49", "percent_change": 17.3243, "prev_day_close": 118.474998474121}, {"option": "MSFT280616P00420000", "bid": 42.35, "bid_size": 64.0, "ask": 44.55, "ask_size": 65.0, "iv": 0.3466, "open_interest": 428.0, "volume": 8.0, "delta": -0.255, "gamma": 0.0015, "vega": 2.0905, "theta": -0.0509, "rho": -2.4091, "theo": 43.3348, "change": -6.28, "open": 42.86, "high": 42.89, "low": 42.69, "tick": "down", "last_trade_price": 42.82, "last_trade_time": "2026-08-03T14:32:55", "percent_change": -12.7902, "prev_day_close": 49.1000003814697}, {"option": "MSFT280616C00430000", "bid": 130.9, "bid_size": 54.0, "ask": 135.0, "ask_size": 27.0, "iv": 0.3475, "open_interest": 281.0, "volume": 33.0, "delta": 0.7482, "gamma": 0.0014, "vega": 2.116, "theta": -0.0347, "rho": 4.3098, "theo": 132.3579, "change": 21.4, "open": 133.0, "high": 135.0, "low": 131.4, "tick": "down", "last_trade_price": 133.85, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 19.0307, "prev_day_close": 112.449996948242}, {"option": "MSFT280616P00430000", "bid": 46.1, "bid_size": 51.0, "ask": 48.3, "ask_size": 61.0, "iv": 0.3451, "open_interest": 304.0, "volume": 1.0, "delta": -0.2722, "gamma": 0.0016, "vega": 2.159, "theta": -0.0524, "rho": -2.535, "theo": 47.1168, "change": -5.46, "open": 47.64, "high": 47.64, "low": 47.64, "tick": "down", "last_trade_price": 47.64, "last_trade_time": "2026-08-03T11:59:05", "percent_change": -10.2825, "prev_day_close": 53.1000003814697}, {"option": "MSFT280616C00440000", "bid": 125.05, "bid_size": 44.0, "ask": 129.5, "ask_size": 30.0, "iv": 0.3452, "open_interest": 1642.0, "volume": 32.0, "delta": 0.7325, "gamma": 0.0015, "vega": 2.1809, "theta": -0.037, "rho": 4.2691, "theo": 126.9117, "change": 21.1, "open": 115.3, "high": 129.12, "low": 115.3, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-08-03T15:26:34", "percent_change": 19.5551, "prev_day_close": 107.900001525879}, {"option": "MSFT280616P00440000", "bid": 49.15, "bid_size": 76.0, "ask": 51.9, "ask_size": 27.0, "iv": 0.3409, "open_interest": 220.0, "volume": 11.0, "delta": -0.2898, "gamma": 0.0016, "vega": 2.2216, "theta": -0.0539, "rho": -2.6754, "theo": 51.0985, "change": -7.0, "open": 49.85, "high": 51.09, "low": 49.63, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-08-03T15:56:14", "percent_change": -12.0898, "prev_day_close": 57.9000015258789}, {"option": "MSFT280616C00450000", "bid": 119.55, "bid_size": 38.0, "ask": 124.0, "ask_size": 9.0, "iv": 0.3429, "open_interest": 992.0, "volume": 140.0, "delta": 0.7166, "gamma": 0.0015, "vega": 2.2421, "theta": -0.0391, "rho": 4.2214, "theo": 121.6401, "change": 20.7, "open": 111.0, "high": 124.84, "low": 111.0, "tick": "up", "last_trade_price": 123.35, "last_trade_time": "2026-08-03T15:42:05", "percent_change": 20.1656, "prev_day_close": 102.650001525879}, {"option": "MSFT280616P00450000", "bid": 53.6, "bid_size": 64.0, "ask": 56.8, "ask_size": 60.0, "iv": 0.342, "open_interest": 287.0, "volume": 11.0, "delta": -0.3078, "gamma": 0.0017, "vega": 2.279, "theta": -0.0552, "rho": -2.8116, "theo": 55.2809, "change": -7.69, "open": 54.72, "high": 55.39, "low": 53.85, "tick": "no_change", "last_trade_price": 54.26, "last_trade_time": "2026-08-03T14:57:13", "percent_change": -12.4132, "prev_day_close": 61.9499988555908}, {"option": "MSFT280616C00460000", "bid": 115.05, "bid_size": 69.0, "ask": 119.0, "ask_size": 18.0, "iv": 0.3433, "open_interest": 976.0, "volume": 68.0, "delta": 0.7006, "gamma": 0.0016, "vega": 2.2985, "theta": -0.0411, "rho": 4.1711, "theo": 116.5411, "change": 18.975, "open": 108.5, "high": 118.71, "low": 108.5, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-08-03T15:46:37", "percent_change": 19.1618, "prev_day_close": 99.0249977111816}, {"option": "MSFT280616P00460000", "bid": 57.8, "bid_size": 72.0, "ask": 60.85, "ask_size": 60.0, "iv": 0.3398, "open_interest": 197.0, "volume": 7.0, "delta": -0.326, "gamma": 0.0018, "vega": 2.3305, "theta": -0.0565, "rho": -2.9422, "theo": 59.6501, "change": -7.21, "open": 59.51, "high": 60.36, "low": 59.12, "tick": "up", "last_trade_price": 59.39, "last_trade_time": "2026-08-03T15:37:02", "percent_change": -10.8258, "prev_day_close": 66.6000022888184}, {"option": "MSFT280616C00470000", "bid": 109.95, "bid_size": 83.0, "ask": 114.0, "ask_size": 27.0, "iv": 0.3417, "open_interest": 2241.0, "volume": 112.0, "delta": 0.6844, "gamma": 0.0016, "vega": 2.3503, "theta": -0.0429, "rho": 4.1179, "theo": 111.6108, "change": 19.24, "open": 103.77, "high": 114.17, "low": 103.77, "tick": "down", "last_trade_price": 112.69, "last_trade_time": "2026-08-03T15:21:55", "percent_change": 20.5885, "prev_day_close": 93.4500007629394}, {"option": "MSFT280616P00470000", "bid": 63.15, "bid_size": 13.0, "ask": 65.85, "ask_size": 44.0, "iv": 0.3413, "open_interest": 115.0, "volume": 18.0, "delta": -0.3447, "gamma": 0.0018, "vega": 2.3765, "theta": -0.0576, "rho": -3.0583, "theo": 64.2267, "change": -8.83, "open": 66.08, "high": 66.08, "low": 63.02, "tick": "up", "last_trade_price": 63.67, "last_trade_time": "2026-08-03T15:20:12", "percent_change": -12.1793, "prev_day_close": 72.5}, {"option": "MSFT280616C00480000", "bid": 105.15, "bid_size": 51.0, "ask": 109.2, "ask_size": 28.0, "iv": 0.3405, "open_interest": 303.0, "volume": 54.0, "delta": 0.6681, "gamma": 0.0016, "vega": 2.3981, "theta": -0.0446, "rho": 4.0583, "theo": 106.8483, "change": 19.14, "open": 98.63, "high": 109.0, "low": 98.63, "tick": "down", "last_trade_price": 108.69, "last_trade_time": "2026-08-03T15:48:11", "percent_change": 21.3735, "prev_day_close": 89.5499992370606}, {"option": "MSFT280616P00480000", "bid": 67.1, "bid_size": 72.0, "ask": 70.1, "ask_size": 33.0, "iv": 0.3376, "open_interest": 126.0, "volume": 36.0, "delta": -0.3635, "gamma": 0.0019, "vega": 2.4183, "theta": -0.0586, "rho": -3.1895, "theo": 68.9941, "change": -8.9, "open": 69.48, "high": 69.98, "low": 67.12, "tick": "up", "last_trade_price": 68.65, "last_trade_time": "2026-08-03T13:45:16", "percent_change": -11.4765, "prev_day_close": 77.5500030517578}, {"option": "MSFT280616C00490000", "bid": 100.0, "bid_size": 32.0, "ask": 104.5, "ask_size": 27.0, "iv": 0.3382, "open_interest": 1139.0, "volume": 35.0, "delta": 0.6518, "gamma": 0.0017, "vega": 2.4415, "theta": -0.0462, "rho": 3.9934, "theo": 102.2542, "change": 18.17, "open": 99.5, "high": 105.0, "low": 98.86, "tick": "down", "last_trade_price": 103.37, "last_trade_time": "2026-08-03T15:48:09", "percent_change": 21.3263, "prev_day_close": 85.2000007629394}, {"option": "MSFT280616P00490000", "bid": 71.7, "bid_size": 61.0, "ask": 75.15, "ask_size": 32.0, "iv": 0.336, "open_interest": 147.0, "volume": 1.0, "delta": -0.3826, "gamma": 0.0019, "vega": 2.4533, "theta": -0.0595, "rho": -3.3064, "theo": 73.9636, "change": -10.475, "open": 72.65, "high": 72.65, "low": 72.65, "tick": "down", "last_trade_price": 72.65, "last_trade_time": "2026-08-03T09:51:23", "percent_change": -12.6015, "prev_day_close": 83.125}, {"option": "MSFT280616C00500000", "bid": 96.35, "bid_size": 56.0, "ask": 99.95, "ask_size": 37.0, "iv": 0.3386, "open_interest": 1431.0, "volume": 51.0, "delta": 0.6354, "gamma": 0.0017, "vega": 2.48, "theta": -0.0476, "rho": 3.9273, "theo": 97.8259, "change": 17.05, "open": 90.0, "high": 100.5, "low": 90.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-08-03T15:56:46", "percent_change": 21.0624, "prev_day_close": 80.9500007629394}, {"option": "MSFT280616P00500000", "bid": 77.0, "bid_size": 56.0, "ask": 80.85, "ask_size": 59.0, "iv": 0.3365, "open_interest": 286.0, "volume": 8.0, "delta": -0.4019, "gamma": 0.002, "vega": 2.4809, "theta": -0.0603, "rho": -3.414, "theo": 79.1181, "change": -10.23, "open": 81.78, "high": 81.78, "low": 78.52, "tick": "down", "last_trade_price": 78.52, "last_trade_time": "2026-08-03T15:20:12", "percent_change": -11.5268, "prev_day_close": 88.75}, {"option": "MSFT280616C00510000", "bid": 92.0, "bid_size": 52.0, "ask": 96.0, "ask_size": 30.0, "iv": 0.3382, "open_interest": 262.0, "volume": 25.0, "delta": 0.619, "gamma": 0.0017, "vega": 2.5138, "theta": -0.049, "rho": 3.86, "theo": 93.5583, "change": 18.05, "open": 93.15, "high": 95.6, "low": 90.5, "tick": "up", "last_trade_price": 95.6, "last_trade_time": "2026-08-03T14:44:47", "percent_change": 23.2753, "prev_day_close": 77.5499992370606}, {"option": "MSFT280616P00510000", "bid": 82.35, "bid_size": 53.0, "ask": 85.7, "ask_size": 47.0, "iv": 0.3346, "open_interest": 126.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.002, "vega": 2.5018, "theta": -0.061, "rho": -3.5135, "theo": 84.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.4, "last_trade_time": "2026-07-31T12:35:08", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "MSFT280616C00520000", "bid": 88.5, "bid_size": 26.0, "ask": 91.25, "ask_size": 13.0, "iv": 0.3373, "open_interest": 200.0, "volume": 66.0, "delta": 0.6027, "gamma": 0.0018, "vega": 2.5431, "theta": -0.0501, "rho": 3.7881, "theo": 89.4495, "change": 16.99, "open": 85.0, "high": 91.0, "low": 85.0, "tick": "up", "last_trade_price": 90.64, "last_trade_time": "2026-08-03T15:40:43", "percent_change": 23.0686, "prev_day_close": 73.6500015258789}, {"option": "MSFT280616P00520000", "bid": 88.25, "bid_size": 62.0, "ask": 91.05, "ask_size": 28.0, "iv": 0.3342, "open_interest": 63.0, "volume": 2.0, "delta": -0.441, "gamma": 0.0021, "vega": 2.5184, "theta": -0.0615, "rho": -3.6158, "theo": 90.0257, "change": -9.855, "open": 92.14, "high": 92.14, "low": 90.27, "tick": "down", "last_trade_price": 90.27, "last_trade_time": "2026-08-03T11:53:25", "percent_change": -9.8427, "prev_day_close": 100.125}, {"option": "MSFT280616C00530000", "bid": 84.15, "bid_size": 71.0, "ask": 86.5, "ask_size": 2.0, "iv": 0.3342, "open_interest": 248.0, "volume": 21.0, "delta": 0.5864, "gamma": 0.0018, "vega": 2.568, "theta": -0.0511, "rho": 3.7118, "theo": 85.4992, "change": 16.2, "open": 85.35, "high": 87.0, "low": 82.69, "tick": "no_change", "last_trade_price": 86.5, "last_trade_time": "2026-08-03T15:41:14", "percent_change": 23.0441, "prev_day_close": 70.2999992370606}, {"option": "MSFT280616P00530000", "bid": 93.75, "bid_size": 61.0, "ask": 97.3, "ask_size": 54.0, "iv": 0.3339, "open_interest": 95.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0021, "vega": 2.5287, "theta": -0.062, "rho": -3.6982, "theo": 95.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.37, "last_trade_time": "2026-07-13T15:28:13", "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "MSFT280616C00540000", "bid": 80.85, "bid_size": 49.0, "ask": 84.0, "ask_size": 74.0, "iv": 0.337, "open_interest": 191.0, "volume": 3.0, "delta": 0.5703, "gamma": 0.0018, "vega": 2.5883, "theta": -0.052, "rho": 3.6351, "theo": 81.7048, "change": 15.5, "open": 75.0, "high": 81.73, "low": 75.0, "tick": "down", "last_trade_price": 81.65, "last_trade_time": "2026-08-03T13:02:43", "percent_change": 23.4316, "prev_day_close": 66.1500015258789}, {"option": "MSFT280616P00540000", "bid": 100.75, "bid_size": 8.0, "ask": 103.25, "ask_size": 47.0, "iv": 0.3354, "open_interest": 327.0, "volume": 2.0, "delta": -0.4806, "gamma": 0.0022, "vega": 2.5296, "theta": -0.0623, "rho": -3.7612, "theo": 101.6937, "change": -13.05, "open": 100.2, "high": 100.5, "low": 100.2, "tick": "up", "last_trade_price": 100.5, "last_trade_time": "2026-08-03T14:43:33", "percent_change": -11.4927, "prev_day_close": 113.549999237061}, {"option": "MSFT280616C00550000", "bid": 77.3, "bid_size": 43.0, "ask": 79.55, "ask_size": 40.0, "iv": 0.3349, "open_interest": 800.0, "volume": 31.0, "delta": 0.5542, "gamma": 0.0018, "vega": 2.6043, "theta": -0.0528, "rho": 3.559, "theo": 78.0608, "change": 15.84, "open": 70.0, "high": 81.4, "low": 70.0, "tick": "down", "last_trade_price": 78.69, "last_trade_time": "2026-08-03T15:48:55", "percent_change": 25.2029, "prev_day_close": 62.8500003814697}, {"option": "MSFT280616P00550000", "bid": 106.15, "bid_size": 23.0, "ask": 108.85, "ask_size": 14.0, "iv": 0.3322, "open_interest": 139.0, "volume": 5.0, "delta": -0.5005, "gamma": 0.0022, "vega": 2.5212, "theta": -0.0626, "rho": -3.8318, "theo": 107.8189, "change": -13.95, "open": 111.14, "high": 111.14, "low": 106.15, "tick": "down", "last_trade_price": 106.15, "last_trade_time": "2026-08-03T14:42:15", "percent_change": -11.6153, "prev_day_close": 120.099998474121}, {"option": "MSFT280616C00560000", "bid": 73.95, "bid_size": 4.0, "ask": 75.75, "ask_size": 23.0, "iv": 0.334, "open_interest": 1047.0, "volume": 30.0, "delta": 0.5384, "gamma": 0.0018, "vega": 2.6161, "theta": -0.0535, "rho": 3.4809, "theo": 74.5634, "change": 14.895, "open": 74.01, "high": 76.2, "low": 71.14, "tick": "up", "last_trade_price": 75.17, "last_trade_time": "2026-08-03T15:57:34", "percent_change": 24.7117, "prev_day_close": 60.2749996185303}, {"option": "MSFT280616P00560000", "bid": 112.75, "bid_size": 4.0, "ask": 116.0, "ask_size": 49.0, "iv": 0.3339, "open_interest": 54.0, "volume": 5.0, "delta": -0.5203, "gamma": 0.0022, "vega": 2.5135, "theta": -0.0627, "rho": -3.9053, "theo": 114.1205, "change": -14.08, "open": 113.17, "high": 113.17, "low": 112.77, "tick": "down", "last_trade_price": 112.87, "last_trade_time": "2026-08-03T15:00:23", "percent_change": -11.091, "prev_day_close": 126.950000762939}, {"option": "MSFT280616C00570000", "bid": 69.75, "bid_size": 101.0, "ask": 73.25, "ask_size": 95.0, "iv": 0.3334, "open_interest": 282.0, "volume": 46.0, "delta": 0.5227, "gamma": 0.0018, "vega": 2.6235, "theta": -0.054, "rho": 3.3992, "theo": 71.2111, "change": 14.225, "open": 71.0, "high": 71.65, "low": 67.65, "tick": "down", "last_trade_price": 71.35, "last_trade_time": "2026-08-03T13:44:51", "percent_change": 24.9015, "prev_day_close": 57.125}, {"option": "MSFT280616P00570000", "bid": 118.5, "bid_size": 44.0, "ask": 122.5, "ask_size": 44.0, "iv": 0.3318, "open_interest": 81.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0023, "vega": 2.4936, "theta": -0.0628, "rho": -3.9532, "theo": 120.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.43, "last_trade_time": "2026-06-18T09:44:30", "percent_change": 0.0, "prev_day_close": 133.824996948242}, {"option": "MSFT280616C00580000", "bid": 67.25, "bid_size": 38.0, "ask": 70.25, "ask_size": 96.0, "iv": 0.3346, "open_interest": 1385.0, "volume": 9.0, "delta": 0.5072, "gamma": 0.0018, "vega": 2.6268, "theta": -0.0544, "rho": 3.3165, "theo": 68.0018, "change": 14.075, "open": 66.75, "high": 68.8, "low": 66.5, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 25.7195, "prev_day_close": 54.7250003814697}, {"option": "MSFT280616P00580000", "bid": 125.05, "bid_size": 38.0, "ask": 128.7, "ask_size": 33.0, "iv": 0.3301, "open_interest": 26.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0023, "vega": 2.4738, "theta": -0.0628, "rho": -3.9717, "theo": 127.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.27, "last_trade_time": "2026-06-02T14:25:53", "percent_change": 0.0, "prev_day_close": 140.974998474121}, {"option": "MSFT280616C00590000", "bid": 63.6, "bid_size": 72.0, "ask": 67.2, "ask_size": 93.0, "iv": 0.3331, "open_interest": 1018.0, "volume": 4.0, "delta": 0.4919, "gamma": 0.0018, "vega": 2.6266, "theta": -0.0547, "rho": 3.2356, "theo": 64.9306, "change": 14.55, "open": 60.0, "high": 66.5, "low": 60.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-08-03T14:49:07", "percent_change": 28.0077, "prev_day_close": 51.9499988555908}, {"option": "MSFT280616P00590000", "bid": 132.0, "bid_size": 39.0, "ask": 135.45, "ask_size": 30.0, "iv": 0.3296, "open_interest": 4.0, "volume": 5.0, "delta": -0.5801, "gamma": 0.0024, "vega": 2.4355, "theta": -0.0628, "rho": -3.9637, "theo": 134.1303, "change": -16.305, "open": 133.15, "high": 133.15, "low": 132.52, "tick": "down", "last_trade_price": 132.62, "last_trade_time": "2026-08-03T15:00:23", "percent_change": -10.9485, "prev_day_close": 148.924995422363}, {"option": "MSFT280616C00600000", "bid": 60.4, "bid_size": 64.0, "ask": 63.65, "ask_size": 19.0, "iv": 0.331, "open_interest": 2233.0, "volume": 75.0, "delta": 0.4769, "gamma": 0.0018, "vega": 2.623, "theta": -0.055, "rho": 3.1558, "theo": 61.9919, "change": 12.865, "open": 56.0, "high": 63.0, "low": 56.0, "tick": "down", "last_trade_price": 62.14, "last_trade_time": "2026-08-03T15:54:31", "percent_change": 26.1086, "prev_day_close": 49.2749996185303}, {"option": "MSFT280616P00600000", "bid": 139.0, "bid_size": 36.0, "ask": 143.15, "ask_size": 37.0, "iv": 0.3305, "open_interest": 32.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0024, "vega": 2.408, "theta": -0.0626, "rho": -4.0181, "theo": 141.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.42, "last_trade_time": "2026-07-16T14:24:32", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "MSFT280616C00610000", "bid": 57.55, "bid_size": 82.0, "ask": 61.4, "ask_size": 89.0, "iv": 0.3316, "open_interest": 198.0, "volume": 43.0, "delta": 0.4622, "gamma": 0.0018, "vega": 2.6157, "theta": -0.0551, "rho": 3.0745, "theo": 59.1821, "change": 11.425, "open": 57.0, "high": 58.75, "low": 56.31, "tick": "up", "last_trade_price": 58.75, "last_trade_time": "2026-08-03T13:08:11", "percent_change": 24.1416, "prev_day_close": 47.3250007629394}, {"option": "MSFT280616P00610000", "bid": 146.0, "bid_size": 31.0, "ask": 150.0, "ask_size": 33.0, "iv": 0.329, "open_interest": 4.0, "volume": 2.0, "delta": -0.6197, "gamma": 0.0024, "vega": 2.3558, "theta": -0.0624, "rho": -3.9833, "theo": 148.3478, "change": -17.275, "open": 146.4, "high": 146.45, "low": 146.4, "tick": "up", "last_trade_price": 146.45, "last_trade_time": "2026-08-03T14:41:59", "percent_change": -10.5512, "prev_day_close": 163.724998474121}, {"option": "MSFT280616C00620000", "bid": 55.85, "bid_size": 13.0, "ask": 58.5, "ask_size": 94.0, "iv": 0.3327, "open_interest": 255.0, "volume": 1.0, "delta": 0.4478, "gamma": 0.0018, "vega": 2.6046, "theta": -0.0551, "rho": 2.9915, "theo": 56.499, "change": 6.45, "open": 50.75, "high": 50.75, "low": 50.75, "tick": "up", "last_trade_price": 50.75, "last_trade_time": "2026-08-03T09:31:46", "percent_change": 14.5598, "prev_day_close": 44.2999992370606}, {"option": "MSFT280616P00620000", "bid": 153.5, "bid_size": 28.0, "ask": 157.2, "ask_size": 27.0, "iv": 0.3285, "open_interest": 2.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0024, "vega": 2.3108, "theta": -0.0623, "rho": -3.9834, "theo": 155.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.5, "last_trade_time": "2026-07-30T13:07:59", "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "MSFT280616C00630000", "bid": 53.4, "bid_size": 5.0, "ask": 54.45, "ask_size": 6.0, "iv": 0.3298, "open_interest": 299.0, "volume": 10.0, "delta": 0.4336, "gamma": 0.0018, "vega": 2.5905, "theta": -0.055, "rho": 2.9092, "theo": 53.9392, "change": 12.205, "open": 51.57, "high": 55.0, "low": 51.57, "tick": "down", "last_trade_price": 54.83, "last_trade_time": "2026-08-03T14:34:55", "percent_change": 28.6334, "prev_day_close": 42.625}, {"option": "MSFT280616P00630000", "bid": 161.0, "bid_size": 29.0, "ask": 164.55, "ask_size": 9.0, "iv": 0.3277, "open_interest": 1.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0025, "vega": 2.25, "theta": -0.0618, "rho": -3.8966, "theo": 163.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.75, "last_trade_time": "2026-06-24T13:07:27", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "MSFT280616C00640000", "bid": 50.3, "bid_size": 52.0, "ask": 52.1, "ask_size": 5.0, "iv": 0.3284, "open_interest": 105.0, "volume": 6.0, "delta": 0.4198, "gamma": 0.0018, "vega": 2.574, "theta": -0.0549, "rho": 2.8296, "theo": 51.4971, "change": 11.275, "open": 49.87, "high": 51.8, "low": 49.62, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-08-03T13:46:43", "percent_change": 27.8223, "prev_day_close": 40.5249996185303}, {"option": "MSFT280616P00640000", "bid": 168.5, "bid_size": 27.0, "ask": 172.9, "ask_size": 28.0, "iv": 0.3284, "open_interest": 0.0, "volume": 40.0, "delta": -0.6786, "gamma": 0.0025, "vega": 2.1738, "theta": -0.0615, "rho": -3.8701, "theo": 170.9514, "change": -19.125, "open": 168.9, "high": 169.0, "low": 168.9, "tick": "no_change", "last_trade_price": 169.0, "last_trade_time": "2026-08-03T09:45:17", "percent_change": -10.1661, "prev_day_close": 188.125}, {"option": "MSFT280616C00650000", "bid": 47.75, "bid_size": 47.0, "ask": 50.45, "ask_size": 30.0, "iv": 0.3291, "open_interest": 461.0, "volume": 83.0, "delta": 0.4062, "gamma": 0.0018, "vega": 2.5553, "theta": -0.0547, "rho": 2.7518, "theo": 49.1672, "change": 11.18, "open": 48.17, "high": 49.73, "low": 46.75, "tick": "up", "last_trade_price": 49.73, "last_trade_time": "2026-08-03T15:43:07", "percent_change": 29.0013, "prev_day_close": 38.5500011444092}, {"option": "MSFT280616P00650000", "bid": 176.85, "bid_size": 31.0, "ask": 180.5, "ask_size": 33.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0025, "vega": 2.1292, "theta": -0.0612, "rho": -3.8037, "theo": 178.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.7, "last_trade_time": "2026-02-05T15:44:22", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "MSFT280616C00660000", "bid": 45.55, "bid_size": 62.0, "ask": 48.55, "ask_size": 99.0, "iv": 0.3296, "open_interest": 650.0, "volume": 8.0, "delta": 0.393, "gamma": 0.0018, "vega": 2.5338, "theta": -0.0544, "rho": 2.6738, "theo": 46.9454, "change": 11.55, "open": 46.23, "high": 48.15, "low": 45.1, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-08-03T14:53:27", "percent_change": 31.5574, "prev_day_close": 36.6000003814697}, {"option": "MSFT280616P00660000", "bid": 184.5, "bid_size": 10.0, "ask": 188.95, "ask_size": 3.0, "iv": 0.3287, "open_interest": 2.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0026, "vega": 2.022, "theta": -0.0614, "rho": -3.676, "theo": 186.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.25, "last_trade_time": "2026-07-28T15:29:30", "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "MSFT280616C00670000", "bid": 43.75, "bid_size": 54.0, "ask": 46.5, "ask_size": 88.0, "iv": 0.3302, "open_interest": 270.0, "volume": 10.0, "delta": 0.3802, "gamma": 0.0018, "vega": 2.5094, "theta": -0.0541, "rho": 2.5951, "theo": 44.829, "change": 9.575, "open": 43.05, "high": 44.15, "low": 43.05, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2026-08-03T12:25:39", "percent_change": 27.6934, "prev_day_close": 34.5750007629394}, {"option": "MSFT280616P00670000", "bid": 192.5, "bid_size": 11.0, "ask": 197.0, "ask_size": 9.0, "iv": 0.3279, "open_interest": 0.0, "volume": 10.0, "delta": -0.7367, "gamma": 0.0026, "vega": 1.955, "theta": -0.0613, "rho": -3.6332, "theo": 194.9757, "change": -21.05, "open": 192.5, "high": 192.7, "low": 192.5, "tick": "up", "last_trade_price": 192.7, "last_trade_time": "2026-08-03T14:41:38", "percent_change": -9.84795, "prev_day_close": 213.75}, {"option": "MSFT280616C00680000", "bid": 42.0, "bid_size": 8.0, "ask": 44.55, "ask_size": 92.0, "iv": 0.3308, "open_interest": 1669.0, "volume": 2.0, "delta": 0.3677, "gamma": 0.0017, "vega": 2.4828, "theta": -0.0537, "rho": 2.5175, "theo": 42.8144, "change": 8.725, "open": 41.25, "high": 41.9, "low": 41.25, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-08-03T10:01:44", "percent_change": 26.2999, "prev_day_close": 33.1749992370606}, {"option": "MSFT280616P00680000", "bid": 201.0, "bid_size": 7.0, "ask": 205.5, "ask_size": 5.0, "iv": 0.3288, "open_interest": 0.0, "volume": 8.0, "delta": -0.7553, "gamma": 0.0026, "vega": 1.8784, "theta": -0.0606, "rho": -3.4156, "theo": 203.2702, "change": -21.5, "open": 200.75, "high": 201.0, "low": 200.75, "tick": "up", "last_trade_price": 201.0, "last_trade_time": "2026-08-03T14:41:38", "percent_change": -9.66292, "prev_day_close": 222.5}, {"option": "MSFT280616C00690000", "bid": 40.1, "bid_size": 3.0, "ask": 42.5, "ask_size": 79.0, "iv": 0.3305, "open_interest": 288.0, "volume": 4.0, "delta": 0.3555, "gamma": 0.0017, "vega": 2.4548, "theta": -0.0532, "rho": 2.4428, "theo": 40.8968, "change": 10.025, "open": 39.25, "high": 41.4, "low": 39.25, "tick": "no_change", "last_trade_price": 41.4, "last_trade_time": "2026-08-03T14:26:33", "percent_change": 31.9522, "prev_day_close": 31.375}, {"option": "MSFT280616P00690000", "bid": 209.0, "bid_size": 7.0, "ask": 214.0, "ask_size": 7.0, "iv": 0.3275, "open_interest": 10.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0026, "vega": 1.7515, "theta": -0.0606, "rho": -3.3052, "theo": 211.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.4, "last_trade_time": "2026-07-30T11:50:08", "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "MSFT280616C00700000", "bid": 38.2, "bid_size": 13.0, "ask": 40.0, "ask_size": 41.0, "iv": 0.329, "open_interest": 1696.0, "volume": 78.0, "delta": 0.3437, "gamma": 0.0017, "vega": 2.4257, "theta": -0.0527, "rho": 2.3708, "theo": 39.0706, "change": 9.325, "open": 36.0, "high": 39.25, "low": 36.0, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-08-03T15:51:18", "percent_change": 31.2134, "prev_day_close": 29.875}, {"option": "MSFT280616P00700000", "bid": 218.0, "bid_size": 6.0, "ask": 222.5, "ask_size": 7.0, "iv": 0.3284, "open_interest": 3.0, "volume": 5.0, "delta": -0.7922, "gamma": 0.0026, "vega": 1.6874, "theta": -0.0603, "rho": -3.2357, "theo": 220.319, "change": -22.96, "open": 220.42, "high": 220.42, "low": 217.79, "tick": "down", "last_trade_price": 217.79, "last_trade_time": "2026-08-03T15:00:23", "percent_change": -9.53686, "prev_day_close": 240.75}, {"option": "MSFT280616C00720000", "bid": 34.15, "bid_size": 54.0, "ask": 37.05, "ask_size": 94.0, "iv": 0.3286, "open_interest": 3039.0, "volume": 25.0, "delta": 0.3211, "gamma": 0.0016, "vega": 2.363, "theta": -0.0516, "rho": 2.2296, "theo": 35.6763, "change": 8.65, "open": 31.05, "high": 36.1, "low": 31.05, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T15:07:31", "percent_change": 32.216, "prev_day_close": 26.8500003814697}, {"option": "MSFT280616P00720000", "bid": 235.5, "bid_size": 7.0, "ask": 240.0, "ask_size": 8.0, "iv": 0.3274, "open_interest": 1.0, "volume": 10.0, "delta": -0.8279, "gamma": 0.0026, "vega": 1.4129, "theta": -0.0592, "rho": -2.8001, "theo": 237.9584, "change": -23.95, "open": 235.2, "high": 235.3, "low": 235.2, "tick": "up", "last_trade_price": 235.3, "last_trade_time": "2026-08-03T14:41:39", "percent_change": -9.23819, "prev_day_close": 259.25}, {"option": "MSFT281215C00185000", "bid": 315.5, "bid_size": 10.0, "ask": 320.0, "ask_size": 1.0, "iv": 0.4141, "open_interest": 425.0, "volume": 2.0, "delta": 0.9803, "gamma": 0.0002, "vega": 0.4175, "theta": 0.0, "rho": 3.5599, "theo": 317.7913, "change": 22.75, "open": 316.0, "high": 316.0, "low": 316.0, "tick": "up", "last_trade_price": 316.0, "last_trade_time": "2026-08-03T11:31:00", "percent_change": 7.75789, "prev_day_close": 293.25}, {"option": "MSFT281215P00185000", "bid": 3.4, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4155, "open_interest": 1248.0, "volume": 55.0, "delta": -0.0244, "gamma": 0.0002, "vega": 0.4298, "theta": -0.0096, "rho": -0.336, "theo": 3.4818, "change": -0.405, "open": 3.66, "high": 3.66, "low": 3.4, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-03T15:38:17", "percent_change": -10.1887, "prev_day_close": 3.97499990463257}, {"option": "MSFT281215C00190000", "bid": 312.0, "bid_size": 10.0, "ask": 316.0, "ask_size": 6.0, "iv": 0.4216, "open_interest": 80.0, "volume": 1.0, "delta": 0.9784, "gamma": 0.0002, "vega": 0.4468, "theta": 0.0, "rho": 3.6361, "theo": 313.587, "change": 20.35, "open": 309.35, "high": 309.35, "low": 309.35, "tick": "up", "last_trade_price": 309.35, "last_trade_time": "2026-08-03T11:06:33", "percent_change": 7.04152, "prev_day_close": 289.0}, {"option": "MSFT281215P00190000", "bid": 3.65, "bid_size": 4.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4133, "open_interest": 414.0, "volume": 2.0, "delta": -0.0264, "gamma": 0.0002, "vega": 0.4586, "theta": -0.0102, "rho": -0.3604, "theo": 3.7804, "change": -0.72, "open": 3.75, "high": 3.83, "low": 3.75, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-08-03T15:54:24", "percent_change": -15.8242, "prev_day_close": 4.54999995231628}, {"option": "MSFT281215C00195000", "bid": 307.5, "bid_size": 10.0, "ask": 312.0, "ask_size": 6.0, "iv": 0.417, "open_interest": 162.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0002, "vega": 0.4799, "theta": 0.0, "rho": 3.7111, "theo": 309.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.55, "last_trade_time": "2026-07-30T09:52:10", "percent_change": 0.0, "prev_day_close": 284.75}, {"option": "MSFT281215P00195000", "bid": 3.85, "bid_size": 16.0, "ask": 4.45, "ask_size": 27.0, "iv": 0.4107, "open_interest": 4141.0, "volume": 2.0, "delta": -0.0284, "gamma": 0.0002, "vega": 0.4878, "theta": -0.0108, "rho": -0.3896, "theo": 4.099, "change": -0.5, "open": 4.05, "high": 4.1, "low": 4.05, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T10:01:27", "percent_change": -10.8696, "prev_day_close": 4.59999990463257}, {"option": "MSFT281215C00200000", "bid": 303.5, "bid_size": 13.0, "ask": 307.5, "ask_size": 3.0, "iv": 0.4123, "open_interest": 594.0, "volume": 9.0, "delta": 0.9742, "gamma": 0.0002, "vega": 0.5092, "theta": 0.0, "rho": 3.7826, "theo": 305.2411, "change": 26.53, "open": 293.7, "high": 307.28, "low": 293.7, "tick": "up", "last_trade_price": 307.28, "last_trade_time": "2026-08-03T15:42:53", "percent_change": 9.44969, "prev_day_close": 280.75}, {"option": "MSFT281215P00200000", "bid": 4.25, "bid_size": 5.0, "ask": 4.85, "ask_size": 7.0, "iv": 0.4093, "open_interest": 178.0, "volume": 2.0, "delta": -0.0306, "gamma": 0.0002, "vega": 0.5197, "theta": -0.0114, "rho": -0.4203, "theo": 4.4369, "change": -0.45, "open": 4.55, "high": 4.55, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:10:15", "percent_change": -9.18367, "prev_day_close": 4.90000009536743}, {"option": "MSFT281215C00205000", "bid": 299.5, "bid_size": 10.0, "ask": 303.5, "ask_size": 1.0, "iv": 0.4121, "open_interest": 819.0, "volume": 1.0, "delta": 0.972, "gamma": 0.0002, "vega": 0.5389, "theta": 0.0, "rho": 3.8532, "theo": 301.0996, "change": 23.75, "open": 300.5, "high": 300.5, "low": 300.5, "tick": "up", "last_trade_price": 300.5, "last_trade_time": "2026-08-03T09:39:08", "percent_change": 8.58175, "prev_day_close": 276.75}, {"option": "MSFT281215P00205000", "bid": 4.6, "bid_size": 5.0, "ask": 5.05, "ask_size": 4.0, "iv": 0.4052, "open_interest": 111.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0002, "vega": 0.5512, "theta": -0.012, "rho": -0.4496, "theo": 4.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-07-30T15:43:46", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MSFT281215C00210000", "bid": 295.0, "bid_size": 16.0, "ask": 299.5, "ask_size": 7.0, "iv": 0.4071, "open_interest": 1202.0, "volume": 6.0, "delta": 0.9696, "gamma": 0.0003, "vega": 0.5691, "theta": 0.0, "rho": 3.9232, "theo": 296.9779, "change": 20.2, "open": 295.0, "high": 297.41, "low": 292.7, "tick": "down", "last_trade_price": 292.7, "last_trade_time": "2026-08-03T10:50:07", "percent_change": 7.41284, "prev_day_close": 272.5}, {"option": "MSFT281215P00210000", "bid": 4.8, "bid_size": 13.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.4009, "open_interest": 417.0, "volume": 39.0, "delta": -0.0354, "gamma": 0.0003, "vega": 0.5841, "theta": -0.0127, "rho": -0.4833, "theo": 5.1788, "change": -1.25, "open": 5.57, "high": 5.57, "low": 5.08, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T13:34:06", "percent_change": -19.3798, "prev_day_close": 6.45000004768372}, {"option": "MSFT281215C00215000", "bid": 291.0, "bid_size": 11.0, "ask": 295.5, "ask_size": 7.0, "iv": 0.4063, "open_interest": 57.0, "volume": 2.0, "delta": 0.9672, "gamma": 0.0003, "vega": 0.6036, "theta": 0.0, "rho": 3.992, "theo": 292.8765, "change": 22.81, "open": 290.5, "high": 291.31, "low": 290.5, "tick": "up", "last_trade_price": 291.31, "last_trade_time": "2026-08-03T11:54:40", "percent_change": 8.49534, "prev_day_close": 268.5}, {"option": "MSFT281215P00215000", "bid": 5.1, "bid_size": 28.0, "ask": 6.75, "ask_size": 44.0, "iv": 0.4056, "open_interest": 248.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0003, "vega": 0.6181, "theta": -0.0134, "rho": -0.5164, "theo": 5.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-30T14:16:54", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "MSFT281215C00220000", "bid": 287.0, "bid_size": 10.0, "ask": 291.0, "ask_size": 10.0, "iv": 0.401, "open_interest": 158.0, "volume": 2.0, "delta": 0.9646, "gamma": 0.0003, "vega": 0.6404, "theta": 0.0, "rho": 4.0624, "theo": 288.7991, "change": 19.0, "open": 288.59, "high": 288.59, "low": 283.5, "tick": "down", "last_trade_price": 283.5, "last_trade_time": "2026-08-03T11:21:30", "percent_change": 7.18336, "prev_day_close": 264.5}, {"option": "MSFT281215P00220000", "bid": 5.8, "bid_size": 6.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.3976, "open_interest": 1557.0, "volume": 2.0, "delta": -0.0406, "gamma": 0.0003, "vega": 0.6518, "theta": -0.0141, "rho": -0.5531, "theo": 6.011, "change": -0.375, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T13:34:06", "percent_change": -5.83658, "prev_day_close": 6.42499995231628}, {"option": "MSFT281215C00225000", "bid": 282.5, "bid_size": 5.0, "ask": 287.5, "ask_size": 5.0, "iv": 0.3957, "open_interest": 191.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0003, "vega": 0.6752, "theta": 0.0, "rho": 4.127, "theo": 284.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.5, "last_trade_time": "2026-07-30T12:37:47", "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "MSFT281215P00225000", "bid": 6.25, "bid_size": 4.0, "ask": 6.65, "ask_size": 10.0, "iv": 0.3955, "open_interest": 181.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0003, "vega": 0.6883, "theta": -0.0148, "rho": -0.5893, "theo": 6.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-07-31T11:26:14", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MSFT281215C00230000", "bid": 278.5, "bid_size": 7.0, "ask": 283.0, "ask_size": 10.0, "iv": 0.3941, "open_interest": 1943.0, "volume": 54.0, "delta": 0.959, "gamma": 0.0003, "vega": 0.7102, "theta": 0.0, "rho": 4.1917, "theo": 280.7204, "change": 26.775, "open": 277.63, "high": 283.0, "low": 277.63, "tick": "up", "last_trade_price": 283.0, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 10.4498, "prev_day_close": 256.225006103516}, {"option": "MSFT281215P00230000", "bid": 6.7, "bid_size": 4.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.4001, "open_interest": 2159.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0003, "vega": 0.7257, "theta": -0.0155, "rho": -0.6295, "theo": 6.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-07-31T13:42:36", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "MSFT281215C00235000", "bid": 274.5, "bid_size": 5.0, "ask": 279.0, "ask_size": 10.0, "iv": 0.3922, "open_interest": 63.0, "volume": 2.0, "delta": 0.9561, "gamma": 0.0004, "vega": 0.7453, "theta": 0.0, "rho": 4.2579, "theo": 276.7173, "change": 17.5, "open": 270.0, "high": 270.0, "low": 270.0, "tick": "up", "last_trade_price": 270.0, "last_trade_time": "2026-08-03T09:31:53", "percent_change": 6.93069, "prev_day_close": 252.5}, {"option": "MSFT281215P00235000", "bid": 7.2, "bid_size": 4.0, "ask": 7.65, "ask_size": 13.0, "iv": 0.3915, "open_interest": 83.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0004, "vega": 0.7625, "theta": -0.0162, "rho": -0.669, "theo": 7.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-07-21T11:33:11", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "MSFT281215C00240000", "bid": 270.5, "bid_size": 11.0, "ask": 275.5, "ask_size": 5.0, "iv": 0.3899, "open_interest": 207.0, "volume": 12.0, "delta": 0.953, "gamma": 0.0004, "vega": 0.7847, "theta": 0.0, "rho": 4.3346, "theo": 272.7388, "change": 25.45, "open": 270.0, "high": 275.2, "low": 270.0, "tick": "down", "last_trade_price": 274.2, "last_trade_time": "2026-08-03T13:30:48", "percent_change": 10.2312, "prev_day_close": 248.75}, {"option": "MSFT281215P00240000", "bid": 7.7, "bid_size": 5.0, "ask": 9.1, "ask_size": 68.0, "iv": 0.3952, "open_interest": 1009.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0004, "vega": 0.8024, "theta": -0.017, "rho": -0.7101, "theo": 7.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-07-31T12:18:53", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MSFT281215C00245000", "bid": 266.5, "bid_size": 7.0, "ask": 271.5, "ask_size": 10.0, "iv": 0.3875, "open_interest": 54.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0004, "vega": 0.823, "theta": 0.0, "rho": 4.413, "theo": 268.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.6, "last_trade_time": "2026-07-31T14:01:25", "percent_change": 0.0, "prev_day_close": 244.75}, {"option": "MSFT281215P00245000", "bid": 8.0, "bid_size": 36.0, "ask": 8.95, "ask_size": 30.0, "iv": 0.3873, "open_interest": 51.0, "volume": 1.0, "delta": -0.0559, "gamma": 0.0004, "vega": 0.8401, "theta": -0.0177, "rho": -0.754, "theo": 8.5287, "change": -0.9, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T10:36:07", "percent_change": -9.57447, "prev_day_close": 9.40000009536743}, {"option": "MSFT281215C00250000", "bid": 262.5, "bid_size": 11.0, "ask": 267.5, "ask_size": 10.0, "iv": 0.3877, "open_interest": 783.0, "volume": 339.0, "delta": 0.9465, "gamma": 0.0004, "vega": 0.862, "theta": 0.0, "rho": 4.501, "theo": 264.8701, "change": 27.16, "open": 263.88, "high": 267.91, "low": 260.56, "tick": "up", "last_trade_price": 267.91, "last_trade_time": "2026-08-03T14:26:28", "percent_change": 11.2814, "prev_day_close": 240.75}, {"option": "MSFT281215P00250000", "bid": 8.6, "bid_size": 56.0, "ask": 9.35, "ask_size": 36.0, "iv": 0.3846, "open_interest": 1136.0, "volume": 14.0, "delta": -0.0594, "gamma": 0.0004, "vega": 0.8794, "theta": -0.0185, "rho": -0.7989, "theo": 9.1131, "change": -1.25, "open": 8.9, "high": 9.1, "low": 8.9, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T15:46:32", "percent_change": -12.1359, "prev_day_close": 10.3000001907349}, {"option": "MSFT281215C00255000", "bid": 258.5, "bid_size": 2.0, "ask": 263.5, "ask_size": 10.0, "iv": 0.3875, "open_interest": 81.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0004, "vega": 0.9018, "theta": 0.0, "rho": 4.6057, "theo": 260.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.51, "last_trade_time": "2026-07-30T09:38:47", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "MSFT281215P00255000", "bid": 9.4, "bid_size": 6.0, "ask": 9.95, "ask_size": 13.0, "iv": 0.3839, "open_interest": 102.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0004, "vega": 0.9203, "theta": -0.0193, "rho": -0.8455, "theo": 9.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-07-30T11:36:58", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "MSFT281215C00260000", "bid": 255.0, "bid_size": 7.0, "ask": 259.5, "ask_size": 10.0, "iv": 0.3841, "open_interest": 183.0, "volume": 3.0, "delta": 0.9396, "gamma": 0.0004, "vega": 0.9424, "theta": 0.0, "rho": 4.6679, "theo": 257.1244, "change": 20.06, "open": 257.25, "high": 257.25, "low": 253.31, "tick": "down", "last_trade_price": 253.31, "last_trade_time": "2026-08-03T10:57:18", "percent_change": 8.60021, "prev_day_close": 233.25}, {"option": "MSFT281215P00260000", "bid": 9.8, "bid_size": 59.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.381, "open_interest": 795.0, "volume": 8.0, "delta": -0.0667, "gamma": 0.0005, "vega": 0.9639, "theta": -0.0201, "rho": -0.8944, "theo": 10.3676, "change": -1.4, "open": 10.3, "high": 10.36, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T10:14:42", "percent_change": -11.9658, "prev_day_close": 11.6999998092651}, {"option": "MSFT281215C00265000", "bid": 251.5, "bid_size": 6.0, "ask": 255.5, "ask_size": 10.0, "iv": 0.3833, "open_interest": 122.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0005, "vega": 0.9828, "theta": 0.0, "rho": 4.7168, "theo": 253.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.5, "last_trade_time": "2026-07-30T13:29:26", "percent_change": 0.0, "prev_day_close": 229.25}, {"option": "MSFT281215P00265000", "bid": 10.8, "bid_size": 2.0, "ask": 11.35, "ask_size": 13.0, "iv": 0.3815, "open_interest": 96.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0005, "vega": 1.0043, "theta": -0.0209, "rho": -0.9464, "theo": 11.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-07-30T09:32:07", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "MSFT281215C00270000", "bid": 247.5, "bid_size": 6.0, "ask": 252.0, "ask_size": 7.0, "iv": 0.3821, "open_interest": 171.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0005, "vega": 1.0236, "theta": 0.0, "rho": 4.7641, "theo": 249.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.12, "last_trade_time": "2026-07-30T15:37:38", "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "MSFT281215P00270000", "bid": 11.55, "bid_size": 2.0, "ask": 12.65, "ask_size": 13.0, "iv": 0.383, "open_interest": 195.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0005, "vega": 1.0483, "theta": -0.0217, "rho": -0.9951, "theo": 11.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-07-30T12:40:07", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MSFT281215C00275000", "bid": 243.5, "bid_size": 5.0, "ask": 248.0, "ask_size": 2.0, "iv": 0.3783, "open_interest": 77.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0005, "vega": 1.065, "theta": 0.0, "rho": 4.8094, "theo": 245.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-07-31T14:13:51", "percent_change": 0.0, "prev_day_close": 222.25}, {"option": "MSFT281215P00275000", "bid": 12.0, "bid_size": 61.0, "ask": 13.1, "ask_size": 68.0, "iv": 0.3787, "open_interest": 247.0, "volume": 8.0, "delta": -0.0787, "gamma": 0.0005, "vega": 1.0913, "theta": -0.0225, "rho": -1.0464, "theo": 12.484, "change": -1.8, "open": 12.46, "high": 12.46, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T10:04:40", "percent_change": -12.766, "prev_day_close": 14.0999999046326}, {"option": "MSFT281215C00280000", "bid": 240.0, "bid_size": 6.0, "ask": 244.5, "ask_size": 10.0, "iv": 0.379, "open_interest": 344.0, "volume": 20.0, "delta": 0.9242, "gamma": 0.0005, "vega": 1.1073, "theta": 0.0, "rho": 4.8521, "theo": 241.9948, "change": 23.18, "open": 241.68, "high": 241.68, "low": 241.68, "tick": "no_change", "last_trade_price": 241.68, "last_trade_time": "2026-08-03T11:36:55", "percent_change": 10.6087, "prev_day_close": 218.5}, {"option": "MSFT281215P00280000", "bid": 12.95, "bid_size": 6.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.3764, "open_interest": 1026.0, "volume": 15.0, "delta": -0.083, "gamma": 0.0006, "vega": 1.1322, "theta": -0.0233, "rho": -1.105, "theo": 13.2533, "change": -1.925, "open": 13.05, "high": 13.05, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T14:26:30", "percent_change": -12.8978, "prev_day_close": 14.9249997138977}, {"option": "MSFT281215C00285000", "bid": 236.45, "bid_size": 7.0, "ask": 240.5, "ask_size": 10.0, "iv": 0.3769, "open_interest": 62.0, "volume": 7.0, "delta": 0.92, "gamma": 0.0006, "vega": 1.1503, "theta": 0.0, "rho": 4.8922, "theo": 238.2878, "change": 19.48, "open": 236.74, "high": 237.01, "low": 234.23, "tick": "down", "last_trade_price": 234.23, "last_trade_time": "2026-08-03T10:35:01", "percent_change": 9.07101, "prev_day_close": 214.75}, {"option": "MSFT281215P00285000", "bid": 13.85, "bid_size": 2.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.3754, "open_interest": 57.0, "volume": 4.0, "delta": -0.0874, "gamma": 0.0006, "vega": 1.178, "theta": -0.0242, "rho": -1.16, "theo": 14.0532, "change": -1.525, "open": 13.9, "high": 14.3, "low": 13.67, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -9.63665, "prev_day_close": 15.8249998092651}, {"option": "MSFT281215C00290000", "bid": 233.0, "bid_size": 27.0, "ask": 237.0, "ask_size": 10.0, "iv": 0.3771, "open_interest": 287.0, "volume": 36.0, "delta": 0.9158, "gamma": 0.0006, "vega": 1.1936, "theta": 0.0, "rho": 4.9298, "theo": 234.6127, "change": 23.75, "open": 236.5, "high": 237.0, "low": 235.0, "tick": "down", "last_trade_price": 235.0, "last_trade_time": "2026-08-03T12:26:55", "percent_change": 11.2426, "prev_day_close": 211.25}, {"option": "MSFT281215P00290000", "bid": 13.4, "bid_size": 89.0, "ask": 15.15, "ask_size": 15.0, "iv": 0.3687, "open_interest": 1112.0, "volume": 5.0, "delta": -0.0919, "gamma": 0.0006, "vega": 1.2223, "theta": -0.025, "rho": -1.2146, "theo": 14.8886, "change": -2.17, "open": 14.3, "high": 14.74, "low": 14.3, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-08-03T12:38:33", "percent_change": -13.033, "prev_day_close": 16.6499996185303}, {"option": "MSFT281215C00295000", "bid": 229.0, "bid_size": 16.0, "ask": 233.5, "ask_size": 7.0, "iv": 0.3748, "open_interest": 192.0, "volume": 2.0, "delta": 0.9114, "gamma": 0.0006, "vega": 1.2369, "theta": 0.0, "rho": 4.9655, "theo": 230.97, "change": 21.25, "open": 229.4, "high": 229.4, "low": 229.0, "tick": "down", "last_trade_price": 229.0, "last_trade_time": "2026-08-03T10:26:42", "percent_change": 10.2286, "prev_day_close": 207.75}, {"option": "MSFT281215P00295000", "bid": 15.6, "bid_size": 2.0, "ask": 15.85, "ask_size": 5.0, "iv": 0.3722, "open_interest": 1151.0, "volume": 91.0, "delta": -0.0966, "gamma": 0.0006, "vega": 1.2666, "theta": -0.0258, "rho": -1.2807, "theo": 15.7578, "change": -1.95, "open": 15.38, "high": 15.7, "low": 15.38, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T15:49:20", "percent_change": -11.0482, "prev_day_close": 17.6500005722046}, {"option": "MSFT281215C00300000", "bid": 225.5, "bid_size": 5.0, "ask": 229.2, "ask_size": 1.0, "iv": 0.3711, "open_interest": 1556.0, "volume": 52.0, "delta": 0.9068, "gamma": 0.0006, "vega": 1.2801, "theta": 0.0, "rho": 4.9996, "theo": 227.3597, "change": 24.89, "open": 221.0, "high": 229.5, "low": 221.0, "tick": "up", "last_trade_price": 229.14, "last_trade_time": "2026-08-03T15:36:07", "percent_change": 12.186, "prev_day_close": 204.25}, {"option": "MSFT281215P00300000", "bid": 16.35, "bid_size": 7.0, "ask": 16.95, "ask_size": 13.0, "iv": 0.3711, "open_interest": 2572.0, "volume": 33.0, "delta": -0.1014, "gamma": 0.0007, "vega": 1.3152, "theta": -0.0267, "rho": -1.3336, "theo": 16.662, "change": -2.375, "open": 16.25, "high": 16.91, "low": 16.25, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:33:01", "percent_change": -12.6498, "prev_day_close": 18.7749996185303}, {"option": "MSFT281215C00305000", "bid": 222.0, "bid_size": 32.0, "ask": 226.0, "ask_size": 10.0, "iv": 0.3716, "open_interest": 321.0, "volume": 3.0, "delta": 0.9022, "gamma": 0.0006, "vega": 1.3233, "theta": -0.001, "rho": 5.0322, "theo": 223.7822, "change": 22.0, "open": 225.5, "high": 225.5, "low": 222.75, "tick": "down", "last_trade_price": 222.75, "last_trade_time": "2026-08-03T10:13:03", "percent_change": 10.9589, "prev_day_close": 200.75}, {"option": "MSFT281215P00305000", "bid": 17.0, "bid_size": 24.0, "ask": 18.65, "ask_size": 37.0, "iv": 0.3716, "open_interest": 95.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0007, "vega": 1.3582, "theta": -0.0275, "rho": -1.397, "theo": 17.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-07-30T09:40:52", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "MSFT281215C00310000", "bid": 218.0, "bid_size": 12.0, "ask": 222.5, "ask_size": 10.0, "iv": 0.3688, "open_interest": 156.0, "volume": 21.0, "delta": 0.8975, "gamma": 0.0007, "vega": 1.3669, "theta": -0.0023, "rho": 5.0626, "theo": 220.2377, "change": 25.9, "open": 209.35, "high": 223.15, "low": 209.35, "tick": "up", "last_trade_price": 223.15, "last_trade_time": "2026-08-03T14:54:39", "percent_change": 13.1305, "prev_day_close": 197.25}, {"option": "MSFT281215P00310000", "bid": 18.25, "bid_size": 6.0, "ask": 19.2, "ask_size": 33.0, "iv": 0.3697, "open_interest": 702.0, "volume": 3.0, "delta": -0.1115, "gamma": 0.0007, "vega": 1.4026, "theta": -0.0284, "rho": -1.4636, "theo": 18.5832, "change": -2.4, "open": 19.48, "high": 19.48, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T13:03:39", "percent_change": -11.4833, "prev_day_close": 20.8999996185303}, {"option": "MSFT281215C00315000", "bid": 215.0, "bid_size": 16.0, "ask": 219.0, "ask_size": 10.0, "iv": 0.3695, "open_interest": 163.0, "volume": 1.0, "delta": 0.8926, "gamma": 0.0007, "vega": 1.411, "theta": -0.0036, "rho": 5.0904, "theo": 216.7267, "change": 23.29, "open": 217.04, "high": 217.04, "low": 217.04, "tick": "up", "last_trade_price": 217.04, "last_trade_time": "2026-08-03T09:51:17", "percent_change": 12.0206, "prev_day_close": 193.75}, {"option": "MSFT281215P00315000", "bid": 18.1, "bid_size": 23.0, "ask": 20.05, "ask_size": 23.0, "iv": 0.3639, "open_interest": 81.0, "volume": 1.0, "delta": -0.1167, "gamma": 0.0008, "vega": 1.4481, "theta": -0.0292, "rho": -1.5252, "theo": 19.596, "change": -2.7, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T14:43:04", "percent_change": -12.2172, "prev_day_close": 22.1000003814697}, {"option": "MSFT281215C00320000", "bid": 211.5, "bid_size": 7.0, "ask": 215.5, "ask_size": 10.0, "iv": 0.3681, "open_interest": 400.0, "volume": 6.0, "delta": 0.8877, "gamma": 0.0007, "vega": 1.4553, "theta": -0.0048, "rho": 5.1155, "theo": 213.2501, "change": 25.85, "open": 213.16, "high": 216.35, "low": 212.0, "tick": "up", "last_trade_price": 216.35, "last_trade_time": "2026-08-03T14:40:28", "percent_change": 13.5696, "prev_day_close": 190.5}, {"option": "MSFT281215P00320000", "bid": 20.0, "bid_size": 26.0, "ask": 21.8, "ask_size": 48.0, "iv": 0.3681, "open_interest": 1040.0, "volume": 3.0, "delta": -0.1221, "gamma": 0.0008, "vega": 1.4937, "theta": -0.0301, "rho": -1.5916, "theo": 20.6467, "change": -2.845, "open": 20.35, "high": 20.38, "low": 20.35, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-08-03T15:15:28", "percent_change": -12.2497, "prev_day_close": 23.2250003814697}, {"option": "MSFT281215C00325000", "bid": 208.0, "bid_size": 12.0, "ask": 212.0, "ask_size": 10.0, "iv": 0.3665, "open_interest": 43.0, "volume": 16.0, "delta": 0.8826, "gamma": 0.0008, "vega": 1.4997, "theta": -0.0061, "rho": 5.1382, "theo": 209.8087, "change": 21.22, "open": 208.0, "high": 208.89, "low": 205.92, "tick": "up", "last_trade_price": 208.47, "last_trade_time": "2026-08-03T10:47:31", "percent_change": 11.3324, "prev_day_close": 187.25}, {"option": "MSFT281215P00325000", "bid": 20.75, "bid_size": 34.0, "ask": 22.2, "ask_size": 14.0, "iv": 0.3635, "open_interest": 133.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0008, "vega": 1.538, "theta": -0.0309, "rho": -1.6589, "theo": 21.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.24, "last_trade_time": "2026-07-31T15:50:06", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MSFT281215C00330000", "bid": 204.5, "bid_size": 30.0, "ask": 209.0, "ask_size": 9.0, "iv": 0.3664, "open_interest": 199.0, "volume": 4.0, "delta": 0.8774, "gamma": 0.0008, "vega": 1.5438, "theta": -0.0073, "rho": 5.1589, "theo": 206.4026, "change": 22.95, "open": 206.86, "high": 208.97, "low": 206.6, "tick": "down", "last_trade_price": 206.6, "last_trade_time": "2026-08-03T15:09:53", "percent_change": 12.4966, "prev_day_close": 183.650001525879}, {"option": "MSFT281215P00330000", "bid": 21.95, "bid_size": 42.0, "ask": 24.0, "ask_size": 50.0, "iv": 0.3649, "open_interest": 2600.0, "volume": 133.0, "delta": -0.1332, "gamma": 0.0008, "vega": 1.586, "theta": -0.0318, "rho": -1.7311, "theo": 22.8589, "change": -2.625, "open": 24.5, "high": 24.5, "low": 22.87, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:54:00", "percent_change": -10.2439, "prev_day_close": 25.625}, {"option": "MSFT281215C00335000", "bid": 201.0, "bid_size": 22.0, "ask": 205.5, "ask_size": 10.0, "iv": 0.3645, "open_interest": 50.0, "volume": 5.0, "delta": 0.8721, "gamma": 0.0008, "vega": 1.5874, "theta": -0.0086, "rho": 5.1782, "theo": 203.0321, "change": 24.375, "open": 203.8, "high": 205.0, "low": 201.0, "tick": "up", "last_trade_price": 205.0, "last_trade_time": "2026-08-03T15:42:17", "percent_change": 13.4948, "prev_day_close": 180.625}, {"option": "MSFT281215P00335000", "bid": 23.25, "bid_size": 26.0, "ask": 25.25, "ask_size": 33.0, "iv": 0.3644, "open_interest": 377.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0009, "vega": 1.6334, "theta": -0.0326, "rho": -1.7896, "theo": 24.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-07-31T09:48:20", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "MSFT281215C00340000", "bid": 198.0, "bid_size": 24.0, "ask": 202.5, "ask_size": 10.0, "iv": 0.3654, "open_interest": 447.0, "volume": 3.0, "delta": 0.8667, "gamma": 0.0008, "vega": 1.6307, "theta": -0.0098, "rho": 5.1961, "theo": 199.6971, "change": 25.515, "open": 194.4, "high": 202.99, "low": 194.4, "tick": "up", "last_trade_price": 202.99, "last_trade_time": "2026-08-03T14:52:23", "percent_change": 14.3767, "prev_day_close": 177.474998474121}, {"option": "MSFT281215P00340000", "bid": 24.7, "bid_size": 13.0, "ask": 26.5, "ask_size": 45.0, "iv": 0.3642, "open_interest": 1558.0, "volume": 11.0, "delta": -0.1448, "gamma": 0.0009, "vega": 1.6763, "theta": -0.0334, "rho": -1.8656, "theo": 25.236, "change": -3.525, "open": 25.9, "high": 26.0, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T14:34:23", "percent_change": -12.4448, "prev_day_close": 28.3249998092651}, {"option": "MSFT281215C00345000", "bid": 194.5, "bid_size": 29.0, "ask": 199.0, "ask_size": 7.0, "iv": 0.3631, "open_interest": 82.0, "volume": 22.0, "delta": 0.8612, "gamma": 0.0008, "vega": 1.6738, "theta": -0.0111, "rho": 5.2122, "theo": 196.3975, "change": 22.35, "open": 191.83, "high": 196.65, "low": 191.8, "tick": "down", "last_trade_price": 196.6, "last_trade_time": "2026-08-03T12:36:05", "percent_change": 12.8264, "prev_day_close": 174.25}, {"option": "MSFT281215P00345000", "bid": 24.9, "bid_size": 37.0, "ask": 27.65, "ask_size": 27.0, "iv": 0.3598, "open_interest": 85.0, "volume": 1.0, "delta": -0.1508, "gamma": 0.0009, "vega": 1.7205, "theta": -0.0343, "rho": -1.9343, "theo": 26.4805, "change": -3.6, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T14:46:52", "percent_change": -12.1622, "prev_day_close": 29.6000003814697}, {"option": "MSFT281215C00350000", "bid": 191.35, "bid_size": 36.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.3574, "open_interest": 2226.0, "volume": 77.0, "delta": 0.8556, "gamma": 0.0009, "vega": 1.717, "theta": -0.0123, "rho": 5.2259, "theo": 193.1338, "change": 23.475, "open": 182.0, "high": 196.02, "low": 182.0, "tick": "down", "last_trade_price": 194.8, "last_trade_time": "2026-08-03T15:52:30", "percent_change": 13.702, "prev_day_close": 171.324996948242}, {"option": "MSFT281215P00350000", "bid": 27.2, "bid_size": 13.0, "ask": 29.0, "ask_size": 33.0, "iv": 0.362, "open_interest": 2806.0, "volume": 79.0, "delta": -0.1569, "gamma": 0.0009, "vega": 1.7652, "theta": -0.0351, "rho": -2.0058, "theo": 27.7649, "change": -3.45, "open": 29.5, "high": 29.5, "low": 27.15, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-08-03T15:01:02", "percent_change": -11.0577, "prev_day_close": 31.1999998092651}, {"option": "MSFT281215C00355000", "bid": 188.0, "bid_size": 34.0, "ask": 192.5, "ask_size": 7.0, "iv": 0.3611, "open_interest": 96.0, "volume": 13.0, "delta": 0.8499, "gamma": 0.0009, "vega": 1.7602, "theta": -0.0135, "rho": 5.2369, "theo": 189.9065, "change": 23.405, "open": 189.0, "high": 191.48, "low": 188.45, "tick": "up", "last_trade_price": 191.48, "last_trade_time": "2026-08-03T14:19:07", "percent_change": 13.9253, "prev_day_close": 168.074996948242}, {"option": "MSFT281215P00355000", "bid": 28.1, "bid_size": 41.0, "ask": 29.75, "ask_size": 44.0, "iv": 0.3582, "open_interest": 346.0, "volume": 11.0, "delta": -0.1632, "gamma": 0.001, "vega": 1.8103, "theta": -0.0359, "rho": -2.0756, "theo": 29.0901, "change": -3.85, "open": 29.0, "high": 29.0, "low": 28.65, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-08-03T13:52:02", "percent_change": -11.8462, "prev_day_close": 32.5}, {"option": "MSFT281215C00360000", "bid": 185.2, "bid_size": 27.0, "ask": 189.5, "ask_size": 4.0, "iv": 0.3603, "open_interest": 645.0, "volume": 46.0, "delta": 0.8442, "gamma": 0.0009, "vega": 1.8033, "theta": -0.0147, "rho": 5.2454, "theo": 186.7162, "change": 19.7, "open": 183.2, "high": 189.11, "low": 182.42, "tick": "down", "last_trade_price": 185.1, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 11.9105, "prev_day_close": 165.400001525879}, {"option": "MSFT281215P00360000", "bid": 30.0, "bid_size": 3.0, "ask": 31.65, "ask_size": 22.0, "iv": 0.3602, "open_interest": 2086.0, "volume": 507.0, "delta": -0.1695, "gamma": 0.001, "vega": 1.8505, "theta": -0.0367, "rho": -2.1558, "theo": 30.4553, "change": -3.6, "open": 31.8, "high": 31.8, "low": 29.9, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-08-03T15:51:37", "percent_change": -10.5417, "prev_day_close": 34.1499996185303}, {"option": "MSFT281215C00365000", "bid": 181.5, "bid_size": 21.0, "ask": 186.5, "ask_size": 2.0, "iv": 0.3583, "open_interest": 148.0, "volume": 4.0, "delta": 0.8383, "gamma": 0.001, "vega": 1.8458, "theta": -0.0158, "rho": 5.2519, "theo": 183.5633, "change": 23.7, "open": 181.83, "high": 186.0, "low": 181.83, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-08-03T14:27:49", "percent_change": 14.6026, "prev_day_close": 162.300003051758}, {"option": "MSFT281215P00365000", "bid": 30.3, "bid_size": 35.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.3548, "open_interest": 43.0, "volume": 0.0, "delta": -0.176, "gamma": 0.001, "vega": 1.8984, "theta": -0.0375, "rho": -2.226, "theo": 31.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.98, "last_trade_time": "2026-07-31T11:50:22", "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "MSFT281215C00370000", "bid": 178.5, "bid_size": 33.0, "ask": 183.0, "ask_size": 14.0, "iv": 0.358, "open_interest": 727.0, "volume": 38.0, "delta": 0.8323, "gamma": 0.001, "vega": 1.8877, "theta": -0.017, "rho": 5.2569, "theo": 180.4478, "change": 23.25, "open": 181.0, "high": 182.86, "low": 175.93, "tick": "up", "last_trade_price": 182.5, "last_trade_time": "2026-08-03T15:03:21", "percent_change": 14.5997, "prev_day_close": 159.25}, {"option": "MSFT281215P00370000", "bid": 32.45, "bid_size": 42.0, "ask": 34.5, "ask_size": 41.0, "iv": 0.3572, "open_interest": 1364.0, "volume": 48.0, "delta": -0.1826, "gamma": 0.0011, "vega": 1.9432, "theta": -0.0383, "rho": -2.2953, "theo": 33.3103, "change": -4.55, "open": 36.0, "high": 36.0, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-08-03T14:40:00", "percent_change": -12.2148, "prev_day_close": 37.25}, {"option": "MSFT281215C00375000", "bid": 175.75, "bid_size": 34.0, "ask": 180.0, "ask_size": 10.0, "iv": 0.3581, "open_interest": 280.0, "volume": 6.0, "delta": 0.8263, "gamma": 0.001, "vega": 1.9288, "theta": -0.0182, "rho": 5.2608, "theo": 177.3695, "change": 23.17, "open": 178.87, "high": 179.98, "low": 177.5, "tick": "down", "last_trade_price": 179.22, "last_trade_time": "2026-08-03T15:14:56", "percent_change": 14.8478, "prev_day_close": 156.050003051758}, {"option": "MSFT281215P00375000", "bid": 33.4, "bid_size": 48.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.3534, "open_interest": 417.0, "volume": 4.0, "delta": -0.1893, "gamma": 0.0011, "vega": 1.9849, "theta": -0.0391, "rho": -2.3722, "theo": 34.8055, "change": -4.26, "open": 34.93, "high": 34.93, "low": 34.64, "tick": "down", "last_trade_price": 34.64, "last_trade_time": "2026-08-03T15:49:31", "percent_change": -10.9512, "prev_day_close": 38.8999996185303}, {"option": "MSFT281215C00380000", "bid": 172.65, "bid_size": 25.0, "ask": 175.5, "ask_size": 1.0, "iv": 0.3534, "open_interest": 1465.0, "volume": 37.0, "delta": 0.8202, "gamma": 0.001, "vega": 1.9692, "theta": -0.0193, "rho": 5.2635, "theo": 174.3282, "change": 23.15, "open": 162.0, "high": 176.55, "low": 162.0, "tick": "down", "last_trade_price": 175.7, "last_trade_time": "2026-08-03T15:44:49", "percent_change": 15.1754, "prev_day_close": 152.550003051758}, {"option": "MSFT281215P00380000", "bid": 35.5, "bid_size": 42.0, "ask": 38.55, "ask_size": 58.0, "iv": 0.3581, "open_interest": 978.0, "volume": 27.0, "delta": -0.1961, "gamma": 0.0011, "vega": 2.0228, "theta": -0.0399, "rho": -2.4554, "theo": 36.3398, "change": -4.52, "open": 35.92, "high": 36.32, "low": 35.67, "tick": "up", "last_trade_price": 36.18, "last_trade_time": "2026-08-03T15:19:17", "percent_change": -11.1056, "prev_day_close": 40.6999988555908}, {"option": "MSFT281215C00385000", "bid": 169.5, "bid_size": 27.0, "ask": 174.0, "ask_size": 9.0, "iv": 0.356, "open_interest": 195.0, "volume": 12.0, "delta": 0.814, "gamma": 0.001, "vega": 2.0093, "theta": -0.0204, "rho": 5.2645, "theo": 171.3237, "change": 22.45, "open": 166.0, "high": 173.0, "low": 164.0, "tick": "up", "last_trade_price": 173.0, "last_trade_time": "2026-08-03T15:53:07", "percent_change": 14.912, "prev_day_close": 150.550003051758}, {"option": "MSFT281215P00385000", "bid": 36.25, "bid_size": 38.0, "ask": 39.25, "ask_size": 37.0, "iv": 0.3531, "open_interest": 159.0, "volume": 13.0, "delta": -0.2031, "gamma": 0.0012, "vega": 2.0672, "theta": -0.0406, "rho": -2.5322, "theo": 37.9125, "change": -4.65, "open": 39.08, "high": 39.08, "low": 37.4, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-08-03T13:52:31", "percent_change": -11.0059, "prev_day_close": 42.25}, {"option": "MSFT281215C00390000", "bid": 166.5, "bid_size": 44.0, "ask": 171.0, "ask_size": 16.0, "iv": 0.355, "open_interest": 1940.0, "volume": 452.0, "delta": 0.8077, "gamma": 0.0011, "vega": 2.049, "theta": -0.0215, "rho": 5.2632, "theo": 168.3564, "change": 23.2, "open": 165.69, "high": 170.25, "low": 163.15, "tick": "up", "last_trade_price": 170.25, "last_trade_time": "2026-08-03T15:53:08", "percent_change": 15.7769, "prev_day_close": 147.049995422363}, {"option": "MSFT281215P00390000", "bid": 38.45, "bid_size": 44.0, "ask": 40.95, "ask_size": 47.0, "iv": 0.3538, "open_interest": 886.0, "volume": 20.0, "delta": -0.2101, "gamma": 0.0012, "vega": 2.1053, "theta": -0.0414, "rho": -2.5998, "theo": 39.5324, "change": -5.305, "open": 39.78, "high": 40.25, "low": 38.5, "tick": "down", "last_trade_price": 38.97, "last_trade_time": "2026-08-03T15:45:47", "percent_change": -11.9819, "prev_day_close": 44.2749996185303}, {"option": "MSFT281215C00395000", "bid": 163.5, "bid_size": 27.0, "ask": 168.0, "ask_size": 7.0, "iv": 0.3538, "open_interest": 114.0, "volume": 39.0, "delta": 0.8013, "gamma": 0.0011, "vega": 2.0884, "theta": -0.0226, "rho": 5.2594, "theo": 165.4267, "change": 22.645, "open": 155.94, "high": 167.71, "low": 155.94, "tick": "up", "last_trade_price": 167.62, "last_trade_time": "2026-08-03T15:01:19", "percent_change": 15.6199, "prev_day_close": 144.974998474121}, {"option": "MSFT281215P00395000", "bid": 40.0, "bid_size": 16.0, "ask": 42.65, "ask_size": 14.0, "iv": 0.3529, "open_interest": 131.0, "volume": 7.0, "delta": -0.2172, "gamma": 0.0012, "vega": 2.1447, "theta": -0.0421, "rho": -2.6857, "theo": 41.1917, "change": -5.0, "open": 41.59, "high": 41.59, "low": 40.7, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-08-03T15:33:16", "percent_change": -10.8932, "prev_day_close": 45.8999996185303}, {"option": "MSFT281215C00400000", "bid": 161.0, "bid_size": 29.0, "ask": 165.0, "ask_size": 10.0, "iv": 0.3537, "open_interest": 4231.0, "volume": 206.0, "delta": 0.7949, "gamma": 0.0011, "vega": 2.1272, "theta": -0.0236, "rho": 5.2533, "theo": 162.5349, "change": 23.15, "open": 153.0, "high": 165.75, "low": 152.95, "tick": "up", "last_trade_price": 164.5, "last_trade_time": "2026-08-03T15:45:01", "percent_change": 16.3778, "prev_day_close": 141.349998474121}, {"option": "MSFT281215P00400000", "bid": 41.9, "bid_size": 49.0, "ask": 44.0, "ask_size": 56.0, "iv": 0.3518, "open_interest": 3034.0, "volume": 99.0, "delta": -0.2245, "gamma": 0.0012, "vega": 2.182, "theta": -0.0428, "rho": -2.7593, "theo": 42.891, "change": -3.925, "open": 44.55, "high": 44.55, "low": 42.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-03T15:53:27", "percent_change": -8.18988, "prev_day_close": 47.9250011444092}, {"option": "MSFT281215C00405000", "bid": 157.8, "bid_size": 31.0, "ask": 162.0, "ask_size": 10.0, "iv": 0.3518, "open_interest": 140.0, "volume": 13.0, "delta": 0.7884, "gamma": 0.0011, "vega": 2.1653, "theta": -0.0246, "rho": 5.2454, "theo": 159.6813, "change": 23.05, "open": 159.48, "high": 162.38, "low": 157.0, "tick": "down", "last_trade_price": 162.1, "last_trade_time": "2026-08-03T15:29:45", "percent_change": 16.5768, "prev_day_close": 139.050003051758}, {"option": "MSFT281215P00405000", "bid": 42.85, "bid_size": 28.0, "ask": 45.5, "ask_size": 16.0, "iv": 0.3487, "open_interest": 156.0, "volume": 7.0, "delta": -0.2318, "gamma": 0.0013, "vega": 2.2259, "theta": -0.0436, "rho": -2.8305, "theo": 44.6338, "change": -5.245, "open": 44.0, "high": 44.68, "low": 44.0, "tick": "up", "last_trade_price": 44.68, "last_trade_time": "2026-08-03T14:59:55", "percent_change": -10.5058, "prev_day_close": 49.9249992370606}, {"option": "MSFT281215C00410000", "bid": 155.0, "bid_size": 35.0, "ask": 159.15, "ask_size": 5.0, "iv": 0.3509, "open_interest": 1072.0, "volume": 21.0, "delta": 0.7819, "gamma": 0.0012, "vega": 2.2025, "theta": -0.0257, "rho": 5.2365, "theo": 156.8657, "change": 22.755, "open": 147.2, "high": 159.38, "low": 147.2, "tick": "up", "last_trade_price": 159.38, "last_trade_time": "2026-08-03T14:54:10", "percent_change": 16.6551, "prev_day_close": 136.625}, {"option": "MSFT281215P00410000", "bid": 44.85, "bid_size": 37.0, "ask": 47.0, "ask_size": 14.0, "iv": 0.3478, "open_interest": 1088.0, "volume": 13.0, "delta": -0.2392, "gamma": 0.0013, "vega": 2.2615, "theta": -0.0442, "rho": -2.9052, "theo": 46.4322, "change": -5.525, "open": 47.0, "high": 47.0, "low": 45.55, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-08-03T15:34:27", "percent_change": -10.7022, "prev_day_close": 51.625}, {"option": "MSFT281215C00415000", "bid": 152.35, "bid_size": 43.0, "ask": 156.5, "ask_size": 10.0, "iv": 0.3508, "open_interest": 207.0, "volume": 22.0, "delta": 0.7753, "gamma": 0.0012, "vega": 2.2387, "theta": -0.0267, "rho": 5.2267, "theo": 154.0876, "change": 19.425, "open": 142.75, "high": 155.5, "low": 142.75, "tick": "down", "last_trade_price": 153.5, "last_trade_time": "2026-08-03T14:26:26", "percent_change": 14.4882, "prev_day_close": 134.074996948242}, {"option": "MSFT281215P00415000", "bid": 47.2, "bid_size": 16.0, "ask": 49.65, "ask_size": 40.0, "iv": 0.35, "open_interest": 380.0, "volume": 13.0, "delta": -0.2468, "gamma": 0.0013, "vega": 2.2968, "theta": -0.0449, "rho": -2.9906, "theo": 48.2675, "change": -6.195, "open": 48.5, "high": 48.5, "low": 47.73, "tick": "down", "last_trade_price": 47.73, "last_trade_time": "2026-08-03T15:00:51", "percent_change": -11.4882, "prev_day_close": 53.9249992370606}, {"option": "MSFT281215C00420000", "bid": 150.25, "bid_size": 22.0, "ask": 153.5, "ask_size": 3.0, "iv": 0.351, "open_interest": 1867.0, "volume": 61.0, "delta": 0.7686, "gamma": 0.0012, "vega": 2.274, "theta": -0.0276, "rho": 5.2161, "theo": 151.3469, "change": 19.855, "open": 141.22, "high": 154.0, "low": 140.0, "tick": "down", "last_trade_price": 151.58, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 15.0731, "prev_day_close": 131.724998474121}, {"option": "MSFT281215P00420000", "bid": 48.25, "bid_size": 42.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.3458, "open_interest": 707.0, "volume": 9.0, "delta": -0.2544, "gamma": 0.0014, "vega": 2.3301, "theta": -0.0456, "rho": -3.0644, "theo": 50.1446, "change": -6.205, "open": 51.45, "high": 51.45, "low": 49.0, "tick": "up", "last_trade_price": 49.57, "last_trade_time": "2026-08-03T15:33:16", "percent_change": -11.1251, "prev_day_close": 55.7750015258789}, {"option": "MSFT281215C00425000", "bid": 147.0, "bid_size": 65.0, "ask": 151.0, "ask_size": 21.0, "iv": 0.3495, "open_interest": 237.0, "volume": 13.0, "delta": 0.7619, "gamma": 0.0012, "vega": 2.3086, "theta": -0.0286, "rho": 5.2041, "theo": 148.6431, "change": 21.16, "open": 149.09, "high": 150.06, "low": 144.05, "tick": "up", "last_trade_price": 150.06, "last_trade_time": "2026-08-03T15:45:34", "percent_change": 16.4158, "prev_day_close": 128.900001525879}, {"option": "MSFT281215P00425000", "bid": 50.3, "bid_size": 39.0, "ask": 53.25, "ask_size": 33.0, "iv": 0.3467, "open_interest": 102.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0014, "vega": 2.3671, "theta": -0.0462, "rho": -3.1367, "theo": 52.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.02, "last_trade_time": "2026-07-31T11:08:29", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "MSFT281215C00430000", "bid": 144.0, "bid_size": 36.0, "ask": 148.0, "ask_size": 10.0, "iv": 0.3474, "open_interest": 887.0, "volume": 29.0, "delta": 0.7552, "gamma": 0.0012, "vega": 2.3425, "theta": -0.0295, "rho": 5.1903, "theo": 145.9765, "change": 22.22, "open": 140.0, "high": 148.57, "low": 140.0, "tick": "up", "last_trade_price": 148.57, "last_trade_time": "2026-08-03T15:34:41", "percent_change": 17.5861, "prev_day_close": 126.350002288818}, {"option": "MSFT281215P00430000", "bid": 52.85, "bid_size": 13.0, "ask": 54.75, "ask_size": 33.0, "iv": 0.3463, "open_interest": 301.0, "volume": 8.0, "delta": -0.2699, "gamma": 0.0014, "vega": 2.3984, "theta": -0.0469, "rho": -3.2114, "theo": 54.0317, "change": -6.735, "open": 53.72, "high": 54.08, "low": 53.0, "tick": "up", "last_trade_price": 53.24, "last_trade_time": "2026-08-03T15:00:51", "percent_change": -11.2297, "prev_day_close": 59.9750003814697}, {"option": "MSFT281215C00435000", "bid": 141.15, "bid_size": 45.0, "ask": 145.5, "ask_size": 10.0, "iv": 0.3465, "open_interest": 57.0, "volume": 6.0, "delta": 0.7484, "gamma": 0.0013, "vega": 2.3758, "theta": -0.0304, "rho": 5.1744, "theo": 143.3471, "change": 20.655, "open": 139.0, "high": 144.58, "low": 139.0, "tick": "up", "last_trade_price": 144.58, "last_trade_time": "2026-08-03T14:22:44", "percent_change": 16.6673, "prev_day_close": 123.924999237061}, {"option": "MSFT281215P00435000", "bid": 54.2, "bid_size": 34.0, "ask": 57.5, "ask_size": 21.0, "iv": 0.3459, "open_interest": 40.0, "volume": 3.0, "delta": -0.2778, "gamma": 0.0014, "vega": 2.4299, "theta": -0.0475, "rho": -3.2907, "theo": 56.0373, "change": -6.925, "open": 54.42, "high": 55.45, "low": 54.42, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-08-03T13:43:15", "percent_change": -11.1022, "prev_day_close": 62.375}, {"option": "MSFT281215C00440000", "bid": 139.0, "bid_size": 47.0, "ask": 143.0, "ask_size": 22.0, "iv": 0.347, "open_interest": 1284.0, "volume": 44.0, "delta": 0.7415, "gamma": 0.0013, "vega": 2.4083, "theta": -0.0313, "rho": 5.1563, "theo": 140.7552, "change": 20.22, "open": 133.0, "high": 143.4, "low": 133.0, "tick": "down", "last_trade_price": 142.57, "last_trade_time": "2026-08-03T15:46:27", "percent_change": 16.5264, "prev_day_close": 122.349998474121}, {"option": "MSFT281215P00440000", "bid": 56.75, "bid_size": 20.0, "ask": 59.6, "ask_size": 39.0, "iv": 0.3464, "open_interest": 658.0, "volume": 96.0, "delta": -0.2857, "gamma": 0.0015, "vega": 2.4597, "theta": -0.0481, "rho": -3.3626, "theo": 58.0843, "change": -8.075, "open": 56.82, "high": 58.35, "low": 56.55, "tick": "down", "last_trade_price": 56.55, "last_trade_time": "2026-08-03T13:56:44", "percent_change": -12.4952, "prev_day_close": 64.6250019073486}, {"option": "MSFT281215C00445000", "bid": 136.5, "bid_size": 30.0, "ask": 140.4, "ask_size": 27.0, "iv": 0.3464, "open_interest": 146.0, "volume": 19.0, "delta": 0.7346, "gamma": 0.0013, "vega": 2.44, "theta": -0.0322, "rho": 5.1366, "theo": 138.2011, "change": 19.13, "open": 138.38, "high": 141.35, "low": 135.25, "tick": "up", "last_trade_price": 138.53, "last_trade_time": "2026-08-03T15:57:42", "percent_change": 16.0218, "prev_day_close": 119.400001525879}, {"option": "MSFT281215P00445000", "bid": 58.2, "bid_size": 39.0, "ask": 61.1, "ask_size": 21.0, "iv": 0.3433, "open_interest": 183.0, "volume": 4.0, "delta": -0.2938, "gamma": 0.0015, "vega": 2.491, "theta": -0.0487, "rho": -3.4359, "theo": 60.178, "change": -7.04, "open": 59.0, "high": 60.19, "low": 59.0, "tick": "down", "last_trade_price": 59.31, "last_trade_time": "2026-08-03T15:37:02", "percent_change": -10.6104, "prev_day_close": 66.3499984741211}, {"option": "MSFT281215C00450000", "bid": 134.0, "bid_size": 34.0, "ask": 138.0, "ask_size": 11.0, "iv": 0.3461, "open_interest": 1249.0, "volume": 110.0, "delta": 0.7277, "gamma": 0.0013, "vega": 2.4707, "theta": -0.033, "rho": 5.1157, "theo": 135.6845, "change": 19.38, "open": 124.85, "high": 138.35, "low": 124.85, "tick": "down", "last_trade_price": 135.98, "last_trade_time": "2026-08-03T15:57:42", "percent_change": 16.6209, "prev_day_close": 116.599998474121}, {"option": "MSFT281215P00450000", "bid": 60.45, "bid_size": 47.0, "ask": 63.85, "ask_size": 45.0, "iv": 0.3441, "open_interest": 1501.0, "volume": 74.0, "delta": -0.3019, "gamma": 0.0015, "vega": 2.5212, "theta": -0.0493, "rho": -3.5045, "theo": 62.3263, "change": -7.225, "open": 61.14, "high": 63.44, "low": 61.14, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T15:46:05", "percent_change": -10.437, "prev_day_close": 69.2249984741211}, {"option": "MSFT281215C00455000", "bid": 131.5, "bid_size": 46.0, "ask": 135.5, "ask_size": 11.0, "iv": 0.3454, "open_interest": 868.0, "volume": 11.0, "delta": 0.7208, "gamma": 0.0013, "vega": 2.5004, "theta": -0.0338, "rho": 5.0943, "theo": 133.2051, "change": 19.495, "open": 133.27, "high": 134.7, "low": 128.01, "tick": "down", "last_trade_price": 134.17, "last_trade_time": "2026-08-03T15:12:48", "percent_change": 17.0002, "prev_day_close": 114.674999237061}, {"option": "MSFT281215P00455000", "bid": 63.1, "bid_size": 31.0, "ask": 66.1, "ask_size": 44.0, "iv": 0.3445, "open_interest": 780.0, "volume": 85.0, "delta": -0.31, "gamma": 0.0015, "vega": 2.5471, "theta": -0.0498, "rho": -3.589, "theo": 64.5141, "change": -7.84, "open": 64.6, "high": 65.0, "low": 63.58, "tick": "up", "last_trade_price": 63.91, "last_trade_time": "2026-08-03T15:33:16", "percent_change": -10.9268, "prev_day_close": 71.75}, {"option": "MSFT281215C00460000", "bid": 129.0, "bid_size": 54.0, "ask": 133.0, "ask_size": 18.0, "iv": 0.3446, "open_interest": 3987.0, "volume": 388.0, "delta": 0.7138, "gamma": 0.0014, "vega": 2.529, "theta": -0.0346, "rho": 5.0724, "theo": 130.7625, "change": 20.025, "open": 130.0, "high": 133.34, "low": 126.07, "tick": "down", "last_trade_price": 132.05, "last_trade_time": "2026-08-03T15:19:42", "percent_change": 17.8755, "prev_day_close": 112.024997711182}, {"option": "MSFT281215P00460000", "bid": 65.4, "bid_size": 13.0, "ask": 68.15, "ask_size": 39.0, "iv": 0.3437, "open_interest": 397.0, "volume": 15.0, "delta": -0.3183, "gamma": 0.0016, "vega": 2.574, "theta": -0.0504, "rho": -3.6519, "theo": 66.7407, "change": -7.585, "open": 66.25, "high": 66.7, "low": 65.41, "tick": "up", "last_trade_price": 66.19, "last_trade_time": "2026-08-03T15:32:16", "percent_change": -10.2813, "prev_day_close": 73.7749977111816}, {"option": "MSFT281215C00465000", "bid": 126.9, "bid_size": 29.0, "ask": 130.5, "ask_size": 11.0, "iv": 0.3444, "open_interest": 205.0, "volume": 28.0, "delta": 0.7068, "gamma": 0.0014, "vega": 2.5566, "theta": -0.0354, "rho": 5.0499, "theo": 128.3562, "change": 19.93, "open": 126.03, "high": 130.52, "low": 126.03, "tick": "up", "last_trade_price": 130.23, "last_trade_time": "2026-08-03T15:03:03", "percent_change": 18.0689, "prev_day_close": 110.299999237061}, {"option": "MSFT281215P00465000", "bid": 67.45, "bid_size": 17.0, "ask": 69.9, "ask_size": 16.0, "iv": 0.3417, "open_interest": 35.0, "volume": 4.0, "delta": -0.3266, "gamma": 0.0016, "vega": 2.5984, "theta": -0.0509, "rho": -3.7161, "theo": 69.0135, "change": -8.39, "open": 68.0, "high": 68.9, "low": 67.91, "tick": "down", "last_trade_price": 67.91, "last_trade_time": "2026-08-03T15:37:02", "percent_change": -10.9961, "prev_day_close": 76.2999992370606}, {"option": "MSFT281215C00470000", "bid": 124.0, "bid_size": 30.0, "ask": 128.0, "ask_size": 11.0, "iv": 0.3426, "open_interest": 533.0, "volume": 166.0, "delta": 0.6998, "gamma": 0.0014, "vega": 2.5833, "theta": -0.0362, "rho": 5.0263, "theo": 125.986, "change": 17.95, "open": 119.6, "high": 127.18, "low": 118.3, "tick": "down", "last_trade_price": 125.85, "last_trade_time": "2026-08-03T15:13:54", "percent_change": 16.6358, "prev_day_close": 107.899997711182}, {"option": "MSFT281215P00470000", "bid": 69.2, "bid_size": 40.0, "ask": 72.25, "ask_size": 24.0, "iv": 0.3402, "open_interest": 141.0, "volume": 5.0, "delta": -0.335, "gamma": 0.0016, "vega": 2.6226, "theta": -0.0514, "rho": -3.793, "theo": 71.3338, "change": -8.575, "open": 71.62, "high": 71.62, "low": 70.45, "tick": "down", "last_trade_price": 70.45, "last_trade_time": "2026-08-03T15:29:13", "percent_change": -10.851, "prev_day_close": 79.0250015258789}, {"option": "MSFT281215C00475000", "bid": 121.55, "bid_size": 37.0, "ask": 125.5, "ask_size": 10.0, "iv": 0.3415, "open_interest": 172.0, "volume": 21.0, "delta": 0.6927, "gamma": 0.0014, "vega": 2.6092, "theta": -0.0369, "rho": 5.0012, "theo": 123.6517, "change": 18.825, "open": 121.28, "high": 127.65, "low": 120.0, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-08-03T15:55:49", "percent_change": 17.8141, "prev_day_close": 105.674999237061}, {"option": "MSFT281215P00475000", "bid": 72.75, "bid_size": 2.0, "ask": 74.5, "ask_size": 20.0, "iv": 0.3417, "open_interest": 116.0, "volume": 7.0, "delta": -0.3434, "gamma": 0.0016, "vega": 2.6443, "theta": -0.0519, "rho": -3.8616, "theo": 73.6963, "change": -8.225, "open": 73.13, "high": 73.47, "low": 71.99, "tick": "up", "last_trade_price": 73.05, "last_trade_time": "2026-08-03T15:46:44", "percent_change": -10.12, "prev_day_close": 81.2749977111816}, {"option": "MSFT281215C00480000", "bid": 119.5, "bid_size": 35.0, "ask": 123.5, "ask_size": 26.0, "iv": 0.342, "open_interest": 409.0, "volume": 37.0, "delta": 0.6856, "gamma": 0.0014, "vega": 2.6341, "theta": -0.0376, "rho": 4.9742, "theo": 121.3536, "change": 19.56, "open": 118.25, "high": 123.64, "low": 117.0, "tick": "down", "last_trade_price": 123.06, "last_trade_time": "2026-08-03T15:04:40", "percent_change": 18.8986, "prev_day_close": 103.5}, {"option": "MSFT281215P00480000", "bid": 74.2, "bid_size": 38.0, "ask": 76.85, "ask_size": 45.0, "iv": 0.3393, "open_interest": 494.0, "volume": 71.0, "delta": -0.3519, "gamma": 0.0017, "vega": 2.6659, "theta": -0.0524, "rho": -3.9118, "theo": 76.0948, "change": -9.365, "open": 78.7, "high": 78.7, "low": 74.62, "tick": "down", "last_trade_price": 74.76, "last_trade_time": "2026-08-03T15:32:16", "percent_change": -11.1322, "prev_day_close": 84.125}, {"option": "MSFT281215C00485000", "bid": 117.5, "bid_size": 27.0, "ask": 121.0, "ask_size": 10.0, "iv": 0.3415, "open_interest": 143.0, "volume": 9.0, "delta": 0.6786, "gamma": 0.0014, "vega": 2.6582, "theta": -0.0383, "rho": 4.9455, "theo": 119.0918, "change": 13.955, "open": 118.92, "high": 119.25, "low": 115.33, "tick": "down", "last_trade_price": 115.33, "last_trade_time": "2026-08-03T10:56:46", "percent_change": 13.7657, "prev_day_close": 101.375}, {"option": "MSFT281215P00485000", "bid": 76.25, "bid_size": 16.0, "ask": 80.15, "ask_size": 16.0, "iv": 0.3396, "open_interest": 133.0, "volume": 12.0, "delta": -0.3605, "gamma": 0.0017, "vega": 2.6843, "theta": -0.0528, "rho": -3.9888, "theo": 78.5406, "change": -8.81, "open": 78.05, "high": 78.57, "low": 77.79, "tick": "no_change", "last_trade_price": 77.79, "last_trade_time": "2026-08-03T15:26:20", "percent_change": -10.1732, "prev_day_close": 86.6000022888184}, {"option": "MSFT281215C00490000", "bid": 114.5, "bid_size": 30.0, "ask": 118.5, "ask_size": 10.0, "iv": 0.339, "open_interest": 703.0, "volume": 43.0, "delta": 0.6715, "gamma": 0.0014, "vega": 2.6814, "theta": -0.0389, "rho": 4.9155, "theo": 116.8663, "change": 19.545, "open": 110.0, "high": 121.0, "low": 110.0, "tick": "down", "last_trade_price": 118.57, "last_trade_time": "2026-08-03T15:35:15", "percent_change": 19.7374, "prev_day_close": 99.0250015258789}, {"option": "MSFT281215P00490000", "bid": 79.6, "bid_size": 8.0, "ask": 82.65, "ask_size": 45.0, "iv": 0.3407, "open_interest": 302.0, "volume": 56.0, "delta": -0.3691, "gamma": 0.0017, "vega": 2.7002, "theta": -0.0533, "rho": -4.0298, "theo": 81.0368, "change": -9.37, "open": 80.5, "high": 80.9, "low": 79.82, "tick": "up", "last_trade_price": 80.08, "last_trade_time": "2026-08-03T15:05:41", "percent_change": -10.4751, "prev_day_close": 89.4500007629394}, {"option": "MSFT281215C00495000", "bid": 112.5, "bid_size": 21.0, "ask": 117.0, "ask_size": 13.0, "iv": 0.3402, "open_interest": 39.0, "volume": 9.0, "delta": 0.6644, "gamma": 0.0015, "vega": 2.7035, "theta": -0.0395, "rho": 4.8847, "theo": 114.6769, "change": 19.125, "open": 114.35, "high": 116.62, "low": 111.19, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-08-03T15:39:06", "percent_change": 19.6608, "prev_day_close": 97.2750015258789}, {"option": "MSFT281215P00495000", "bid": 81.0, "bid_size": 25.0, "ask": 84.8, "ask_size": 30.0, "iv": 0.3374, "open_interest": 13.0, "volume": 100.0, "delta": -0.3778, "gamma": 0.0018, "vega": 2.7195, "theta": -0.0537, "rho": -4.1223, "theo": 83.5822, "change": -8.625, "open": 84.0, "high": 84.0, "low": 83.5, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-08-03T15:46:02", "percent_change": -9.36228, "prev_day_close": 92.125}, {"option": "MSFT281215C00500000", "bid": 110.05, "bid_size": 43.0, "ask": 114.45, "ask_size": 38.0, "iv": 0.3384, "open_interest": 3720.0, "volume": 231.0, "delta": 0.6573, "gamma": 0.0015, "vega": 2.7245, "theta": -0.0402, "rho": 4.8537, "theo": 112.5232, "change": 17.765, "open": 102.4, "high": 114.66, "low": 102.4, "tick": "up", "last_trade_price": 113.09, "last_trade_time": "2026-08-03T15:48:11", "percent_change": 18.6362, "prev_day_close": 95.3250007629394}, {"option": "MSFT281215P00500000", "bid": 84.3, "bid_size": 26.0, "ask": 86.9, "ask_size": 32.0, "iv": 0.3374, "open_interest": 559.0, "volume": 102.0, "delta": -0.3865, "gamma": 0.0018, "vega": 2.736, "theta": -0.0541, "rho": -4.1746, "theo": 86.1639, "change": -10.22, "open": 86.36, "high": 86.36, "low": 84.64, "tick": "down", "last_trade_price": 84.83, "last_trade_time": "2026-08-03T15:01:57", "percent_change": -10.7522, "prev_day_close": 95.0499992370606}, {"option": "MSFT281215C00505000", "bid": 108.0, "bid_size": 27.0, "ask": 112.5, "ask_size": 23.0, "iv": 0.3384, "open_interest": 441.0, "volume": 12.0, "delta": 0.6502, "gamma": 0.0015, "vega": 2.7445, "theta": -0.0407, "rho": 4.8225, "theo": 110.4047, "change": 18.125, "open": 110.0, "high": 112.0, "low": 109.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-08-03T14:19:27", "percent_change": 19.411, "prev_day_close": 93.375}, {"option": "MSFT281215P00505000", "bid": 86.5, "bid_size": 35.0, "ask": 90.3, "ask_size": 35.0, "iv": 0.3376, "open_interest": 93.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0018, "vega": 2.7478, "theta": -0.0545, "rho": -4.2286, "theo": 88.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.24, "last_trade_time": "2026-07-31T12:45:35", "percent_change": 0.0, "prev_day_close": 98.0750007629394}, {"option": "MSFT281215C00510000", "bid": 106.0, "bid_size": 26.0, "ask": 110.5, "ask_size": 14.0, "iv": 0.3383, "open_interest": 607.0, "volume": 41.0, "delta": 0.6431, "gamma": 0.0015, "vega": 2.7635, "theta": -0.0413, "rho": 4.7912, "theo": 108.3209, "change": 16.425, "open": 106.38, "high": 108.97, "low": 105.3, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 17.9361, "prev_day_close": 91.5750007629394}, {"option": "MSFT281215P00510000", "bid": 89.4, "bid_size": 30.0, "ask": 92.65, "ask_size": 32.0, "iv": 0.337, "open_interest": 126.0, "volume": 1.0, "delta": -0.4041, "gamma": 0.0018, "vega": 2.7593, "theta": -0.0548, "rho": -4.2802, "theo": 91.4604, "change": -10.64, "open": 90.31, "high": 90.31, "low": 90.31, "tick": "down", "last_trade_price": 90.31, "last_trade_time": "2026-08-03T10:14:51", "percent_change": -10.5399, "prev_day_close": 100.949996948242}, {"option": "MSFT281215C00515000", "bid": 104.0, "bid_size": 33.0, "ask": 108.5, "ask_size": 14.0, "iv": 0.338, "open_interest": 108.0, "volume": 6.0, "delta": 0.636, "gamma": 0.0015, "vega": 2.7816, "theta": -0.0418, "rho": 4.7592, "theo": 106.2714, "change": 15.55, "open": 100.0, "high": 105.8, "low": 100.0, "tick": "down", "last_trade_price": 104.75, "last_trade_time": "2026-08-03T15:21:42", "percent_change": 17.4327, "prev_day_close": 89.2000007629394}, {"option": "MSFT281215P00515000", "bid": 91.5, "bid_size": 14.0, "ask": 95.15, "ask_size": 22.0, "iv": 0.335, "open_interest": 70.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0018, "vega": 2.7707, "theta": -0.0552, "rho": -4.3316, "theo": 94.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.68, "last_trade_time": "2026-07-31T15:56:25", "percent_change": 0.0, "prev_day_close": 103.424999237061}, {"option": "MSFT281215C00520000", "bid": 102.0, "bid_size": 38.0, "ask": 106.3, "ask_size": 53.0, "iv": 0.3373, "open_interest": 1976.0, "volume": 19.0, "delta": 0.6289, "gamma": 0.0015, "vega": 2.7986, "theta": -0.0423, "rho": 4.7263, "theo": 104.256, "change": 18.135, "open": 102.0, "high": 106.79, "low": 100.52, "tick": "down", "last_trade_price": 105.41, "last_trade_time": "2026-08-03T15:52:11", "percent_change": 20.7791, "prev_day_close": 87.2750015258789}, {"option": "MSFT281215P00520000", "bid": 94.8, "bid_size": 20.0, "ask": 98.45, "ask_size": 40.0, "iv": 0.3366, "open_interest": 228.0, "volume": 3.0, "delta": -0.4218, "gamma": 0.0019, "vega": 2.7827, "theta": -0.0555, "rho": -4.4006, "theo": 96.9355, "change": -8.675, "open": 95.81, "high": 98.0, "low": 95.81, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-08-03T15:53:27", "percent_change": -8.13218, "prev_day_close": 106.674999237061}, {"option": "MSFT281215C00525000", "bid": 100.0, "bid_size": 39.0, "ask": 104.4, "ask_size": 45.0, "iv": 0.337, "open_interest": 207.0, "volume": 29.0, "delta": 0.6218, "gamma": 0.0015, "vega": 2.8147, "theta": -0.0428, "rho": 4.6921, "theo": 102.2746, "change": 15.575, "open": 101.9, "high": 103.0, "low": 99.6, "tick": "down", "last_trade_price": 101.2, "last_trade_time": "2026-08-03T14:20:28", "percent_change": 18.1898, "prev_day_close": 85.625}, {"option": "MSFT281215P00525000", "bid": 97.8, "bid_size": 27.0, "ask": 100.95, "ask_size": 31.0, "iv": 0.336, "open_interest": 41.0, "volume": 21.0, "delta": -0.4307, "gamma": 0.0019, "vega": 2.7901, "theta": -0.0558, "rho": -4.4337, "theo": 99.7304, "change": -11.205, "open": 98.47, "high": 98.47, "low": 98.47, "tick": "down", "last_trade_price": 98.47, "last_trade_time": "2026-08-03T09:48:53", "percent_change": -10.2166, "prev_day_close": 109.675003051758}, {"option": "MSFT281215C00530000", "bid": 98.85, "bid_size": 8.0, "ask": 102.5, "ask_size": 14.0, "iv": 0.3381, "open_interest": 4925.0, "volume": 68.0, "delta": 0.6147, "gamma": 0.0016, "vega": 2.8299, "theta": -0.0433, "rho": 4.6564, "theo": 100.3273, "change": 17.475, "open": 95.0, "high": 101.2, "low": 95.0, "tick": "up", "last_trade_price": 101.2, "last_trade_time": "2026-08-03T14:14:08", "percent_change": 20.8719, "prev_day_close": 83.7249984741211}, {"option": "MSFT281215P00530000", "bid": 100.35, "bid_size": 45.0, "ask": 104.05, "ask_size": 44.0, "iv": 0.3355, "open_interest": 966.0, "volume": 272.0, "delta": -0.4397, "gamma": 0.0019, "vega": 2.7952, "theta": -0.0562, "rho": -4.4832, "theo": 102.5701, "change": -12.025, "open": 100.6, "high": 102.53, "low": 100.6, "tick": "down", "last_trade_price": 101.05, "last_trade_time": "2026-08-03T13:56:44", "percent_change": -10.6345, "prev_day_close": 113.074996948242}, {"option": "MSFT281215C00535000", "bid": 96.1, "bid_size": 30.0, "ask": 99.5, "ask_size": 6.0, "iv": 0.3343, "open_interest": 190.0, "volume": 14.0, "delta": 0.6077, "gamma": 0.0016, "vega": 2.8441, "theta": -0.0437, "rho": 4.6196, "theo": 98.4142, "change": 16.515, "open": 92.92, "high": 98.44, "low": 92.92, "tick": "up", "last_trade_price": 98.44, "last_trade_time": "2026-08-03T12:35:00", "percent_change": 20.1587, "prev_day_close": 81.9249992370606}, {"option": "MSFT281215P00535000", "bid": 104.0, "bid_size": 9.0, "ask": 106.45, "ask_size": 18.0, "iv": 0.3356, "open_interest": 21.0, "volume": 15.0, "delta": -0.4487, "gamma": 0.0019, "vega": 2.7968, "theta": -0.0565, "rho": -4.5078, "theo": 105.4604, "change": -10.0, "open": 106.6, "high": 106.6, "low": 106.6, "tick": "down", "last_trade_price": 106.6, "last_trade_time": "2026-08-03T11:04:07", "percent_change": -8.57633, "prev_day_close": 116.599998474121}, {"option": "MSFT281215C00540000", "bid": 95.0, "bid_size": 42.0, "ask": 98.5, "ask_size": 39.0, "iv": 0.3368, "open_interest": 552.0, "volume": 15.0, "delta": 0.6006, "gamma": 0.0016, "vega": 2.8573, "theta": -0.0442, "rho": 4.582, "theo": 96.5349, "change": 16.775, "open": 91.07, "high": 97.2, "low": 91.07, "tick": "up", "last_trade_price": 97.2, "last_trade_time": "2026-08-03T13:34:42", "percent_change": 20.8579, "prev_day_close": 80.4249992370606}, {"option": "MSFT281215P00540000", "bid": 106.0, "bid_size": 26.0, "ask": 109.4, "ask_size": 22.0, "iv": 0.3336, "open_interest": 53.0, "volume": 15.0, "delta": -0.4577, "gamma": 0.002, "vega": 2.8004, "theta": -0.0567, "rho": -4.5735, "theo": 108.3982, "change": -11.575, "open": 107.6, "high": 107.6, "low": 107.6, "tick": "down", "last_trade_price": 107.6, "last_trade_time": "2026-08-03T14:08:38", "percent_change": -9.71261, "prev_day_close": 119.174999237061}, {"option": "MSFT281215C00545000", "bid": 93.6, "bid_size": 41.0, "ask": 96.75, "ask_size": 63.0, "iv": 0.3374, "open_interest": 896.0, "volume": 79.0, "delta": 0.5936, "gamma": 0.0016, "vega": 2.8695, "theta": -0.0446, "rho": 4.5442, "theo": 94.6892, "change": 15.08, "open": 93.0, "high": 93.93, "low": 90.5, "tick": "up", "last_trade_price": 93.93, "last_trade_time": "2026-08-03T12:18:39", "percent_change": 19.1249, "prev_day_close": 78.8500022888184}, {"option": "MSFT281215P00545000", "bid": 109.0, "bid_size": 35.0, "ask": 113.15, "ask_size": 38.0, "iv": 0.3346, "open_interest": 44.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.002, "vega": 2.8061, "theta": -0.057, "rho": -4.6316, "theo": 111.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.85, "last_trade_time": "2026-07-30T10:18:27", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "MSFT281215C00550000", "bid": 91.5, "bid_size": 48.0, "ask": 94.0, "ask_size": 9.0, "iv": 0.3349, "open_interest": 2250.0, "volume": 229.0, "delta": 0.5866, "gamma": 0.0016, "vega": 2.8808, "theta": -0.0449, "rho": 4.5064, "theo": 92.8766, "change": 16.2, "open": 84.29, "high": 95.2, "low": 84.29, "tick": "down", "last_trade_price": 93.45, "last_trade_time": "2026-08-03T15:54:26", "percent_change": 20.9709, "prev_day_close": 77.25}, {"option": "MSFT281215P00550000", "bid": 112.35, "bid_size": 37.0, "ask": 115.75, "ask_size": 44.0, "iv": 0.3341, "open_interest": 605.0, "volume": 159.0, "delta": -0.4758, "gamma": 0.002, "vega": 2.8042, "theta": -0.0572, "rho": -4.6355, "theo": 114.3897, "change": -13.075, "open": 112.24, "high": 113.25, "low": 112.24, "tick": "up", "last_trade_price": 113.15, "last_trade_time": "2026-08-03T14:46:13", "percent_change": -10.3585, "prev_day_close": 126.224998474121}, {"option": "MSFT281215C00555000", "bid": 89.65, "bid_size": 58.0, "ask": 93.2, "ask_size": 70.0, "iv": 0.3362, "open_interest": 804.0, "volume": 6.0, "delta": 0.5797, "gamma": 0.0016, "vega": 2.8912, "theta": -0.0453, "rho": 4.4689, "theo": 91.0966, "change": 13.68, "open": 90.0, "high": 90.0, "low": 89.43, "tick": "down", "last_trade_price": 89.43, "last_trade_time": "2026-08-03T10:16:29", "percent_change": 18.0594, "prev_day_close": 75.75}, {"option": "MSFT281215P00555000", "bid": 115.4, "bid_size": 14.0, "ask": 118.4, "ask_size": 14.0, "iv": 0.333, "open_interest": 6.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.002, "vega": 2.8006, "theta": -0.0574, "rho": -4.6821, "theo": 117.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.25, "last_trade_time": "2026-07-28T12:20:24", "percent_change": 0.0, "prev_day_close": 128.825004577637}, {"option": "MSFT281215C00560000", "bid": 88.5, "bid_size": 27.0, "ask": 90.95, "ask_size": 19.0, "iv": 0.336, "open_interest": 953.0, "volume": 4.0, "delta": 0.5728, "gamma": 0.0016, "vega": 2.9007, "theta": -0.0456, "rho": 4.4315, "theo": 89.3485, "change": 16.275, "open": 88.05, "high": 90.0, "low": 88.05, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T13:18:30", "percent_change": 22.0753, "prev_day_close": 73.7249984741211}, {"option": "MSFT281215P00560000", "bid": 119.1, "bid_size": 9.0, "ask": 122.0, "ask_size": 31.0, "iv": 0.3346, "open_interest": 392.0, "volume": 0.0, "delta": -0.494, "gamma": 0.002, "vega": 2.7953, "theta": -0.0576, "rho": -4.7006, "theo": 120.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.61, "last_trade_time": "2026-07-31T09:48:31", "percent_change": 0.0, "prev_day_close": 132.375}, {"option": "MSFT281215C00565000", "bid": 85.95, "bid_size": 57.0, "ask": 90.0, "ask_size": 29.0, "iv": 0.3355, "open_interest": 141.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0016, "vega": 2.9093, "theta": -0.0459, "rho": 4.3939, "theo": 87.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.28, "last_trade_time": "2026-07-31T12:15:26", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "MSFT281215P00565000", "bid": 121.5, "bid_size": 36.0, "ask": 124.75, "ask_size": 26.0, "iv": 0.3323, "open_interest": 70.0, "volume": 35.0, "delta": -0.5031, "gamma": 0.0021, "vega": 2.7952, "theta": -0.0579, "rho": -4.7587, "theo": 123.7048, "change": -14.415, "open": 121.46, "high": 121.46, "low": 121.46, "tick": "no_change", "last_trade_price": 121.46, "last_trade_time": "2026-08-03T10:07:24", "percent_change": -10.609, "prev_day_close": 135.875}, {"option": "MSFT281215C00570000", "bid": 84.8, "bid_size": 35.0, "ask": 88.0, "ask_size": 71.0, "iv": 0.3356, "open_interest": 746.0, "volume": 2.0, "delta": 0.559, "gamma": 0.0016, "vega": 2.917, "theta": -0.0462, "rho": 4.3556, "theo": 85.9467, "change": 9.275, "open": 80.0, "high": 80.0, "low": 80.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-03T09:31:49", "percent_change": 13.1142, "prev_day_close": 70.7249984741211}, {"option": "MSFT281215P00570000", "bid": 124.5, "bid_size": 13.0, "ask": 127.8, "ask_size": 24.0, "iv": 0.3314, "open_interest": 532.0, "volume": 36.0, "delta": -0.5122, "gamma": 0.0021, "vega": 2.7927, "theta": -0.058, "rho": -4.7959, "theo": 126.8889, "change": -14.12, "open": 130.45, "high": 130.45, "low": 124.58, "tick": "no_change", "last_trade_price": 124.58, "last_trade_time": "2026-08-03T10:07:24", "percent_change": -10.1802, "prev_day_close": 138.699996948242}, {"option": "MSFT281215C00575000", "bid": 83.45, "bid_size": 17.0, "ask": 86.5, "ask_size": 18.0, "iv": 0.3361, "open_interest": 163.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0016, "vega": 2.9237, "theta": -0.0465, "rho": 4.3165, "theo": 84.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-07-31T10:16:49", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "MSFT281215P00575000", "bid": 128.0, "bid_size": 39.0, "ask": 132.0, "ask_size": 38.0, "iv": 0.3334, "open_interest": 70.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0021, "vega": 2.7838, "theta": -0.0582, "rho": -4.7657, "theo": 130.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.97, "last_trade_time": "2026-07-16T13:51:39", "percent_change": 0.0, "prev_day_close": 143.175003051758}, {"option": "MSFT281215C00580000", "bid": 81.3, "bid_size": 58.0, "ask": 84.6, "ask_size": 69.0, "iv": 0.3344, "open_interest": 1523.0, "volume": 29.0, "delta": 0.5453, "gamma": 0.0016, "vega": 2.9295, "theta": -0.0468, "rho": 4.2764, "theo": 82.6694, "change": 15.875, "open": 81.75, "high": 84.22, "low": 80.72, "tick": "down", "last_trade_price": 83.55, "last_trade_time": "2026-08-03T15:43:09", "percent_change": 23.4577, "prev_day_close": 67.6749992370606}, {"option": "MSFT281215P00580000", "bid": 131.35, "bid_size": 40.0, "ask": 135.4, "ask_size": 42.0, "iv": 0.3335, "open_interest": 707.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0021, "vega": 2.769, "theta": -0.0583, "rho": -4.7981, "theo": 133.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.6, "last_trade_time": "2026-07-31T15:28:32", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "MSFT281215C00585000", "bid": 79.8, "bid_size": 47.0, "ask": 83.05, "ask_size": 62.0, "iv": 0.3344, "open_interest": 1078.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0016, "vega": 2.9344, "theta": -0.047, "rho": 4.2355, "theo": 81.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.35, "last_trade_time": "2026-07-30T15:05:35", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "MSFT281215P00585000", "bid": 134.85, "bid_size": 25.0, "ask": 138.3, "ask_size": 39.0, "iv": 0.3327, "open_interest": 25.0, "volume": 2.0, "delta": -0.5398, "gamma": 0.0022, "vega": 2.752, "theta": -0.0585, "rho": -4.7979, "theo": 136.701, "change": -15.4, "open": 134.55, "high": 134.7, "low": 134.55, "tick": "up", "last_trade_price": 134.7, "last_trade_time": "2026-08-03T14:45:14", "percent_change": -10.2598, "prev_day_close": 150.099998474121}, {"option": "MSFT281215C00590000", "bid": 78.0, "bid_size": 41.0, "ask": 81.7, "ask_size": 58.0, "iv": 0.3341, "open_interest": 4005.0, "volume": 48.0, "delta": 0.5318, "gamma": 0.0016, "vega": 2.9384, "theta": -0.0472, "rho": 4.1941, "theo": 79.5156, "change": 15.12, "open": 70.0, "high": 81.18, "low": 70.0, "tick": "down", "last_trade_price": 80.32, "last_trade_time": "2026-08-03T15:19:42", "percent_change": 23.1902, "prev_day_close": 65.1999988555908}, {"option": "MSFT281215P00590000", "bid": 138.0, "bid_size": 16.0, "ask": 141.3, "ask_size": 13.0, "iv": 0.3314, "open_interest": 103.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0022, "vega": 2.7409, "theta": -0.0587, "rho": -4.8492, "theo": 140.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.97, "last_trade_time": "2026-07-30T11:58:32", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "MSFT281215C00595000", "bid": 76.65, "bid_size": 60.0, "ask": 80.05, "ask_size": 72.0, "iv": 0.3339, "open_interest": 255.0, "volume": 22.0, "delta": 0.5252, "gamma": 0.0016, "vega": 2.9416, "theta": -0.0474, "rho": 4.1525, "theo": 77.9842, "change": 14.37, "open": 76.65, "high": 79.61, "low": 76.65, "tick": "down", "last_trade_price": 78.62, "last_trade_time": "2026-08-03T15:57:34", "percent_change": 22.3658, "prev_day_close": 64.2499980926514}, {"option": "MSFT281215P00595000", "bid": 141.5, "bid_size": 34.0, "ask": 145.0, "ask_size": 34.0, "iv": 0.3319, "open_interest": 4.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0022, "vega": 2.7359, "theta": -0.0588, "rho": -4.8844, "theo": 143.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.34, "last_trade_time": "2026-07-23T12:20:21", "percent_change": 0.0, "prev_day_close": 157.574996948242}, {"option": "MSFT281215C00600000", "bid": 75.25, "bid_size": 35.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.3321, "open_interest": 6132.0, "volume": 783.0, "delta": 0.5186, "gamma": 0.0016, "vega": 2.944, "theta": -0.0476, "rho": 4.1112, "theo": 76.4827, "change": 15.0, "open": 69.85, "high": 78.5, "low": 68.95, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-08-03T15:40:37", "percent_change": 24.0385, "prev_day_close": 62.3999996185303}, {"option": "MSFT281215P00600000", "bid": 145.0, "bid_size": 29.0, "ask": 148.5, "ask_size": 45.0, "iv": 0.3319, "open_interest": 1420.0, "volume": 366.0, "delta": -0.5673, "gamma": 0.0022, "vega": 2.7201, "theta": -0.0589, "rho": -4.8383, "theo": 146.8862, "change": -15.775, "open": 151.45, "high": 151.45, "low": 145.03, "tick": "down", "last_trade_price": 145.55, "last_trade_time": "2026-08-03T15:27:55", "percent_change": -9.7784, "prev_day_close": 161.324996948242}, {"option": "MSFT281215C00605000", "bid": 74.35, "bid_size": 4.0, "ask": 77.3, "ask_size": 48.0, "iv": 0.335, "open_interest": 419.0, "volume": 3.0, "delta": 0.512, "gamma": 0.0016, "vega": 2.9457, "theta": -0.0478, "rho": 4.0704, "theo": 75.0104, "change": 14.12, "open": 75.52, "high": 75.52, "low": 75.52, "tick": "up", "last_trade_price": 75.52, "last_trade_time": "2026-08-03T13:40:10", "percent_change": 22.9967, "prev_day_close": 61.3999996185303}, {"option": "MSFT281215P00605000", "bid": 148.5, "bid_size": 23.0, "ask": 152.0, "ask_size": 17.0, "iv": 0.3318, "open_interest": 28.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0022, "vega": 2.6959, "theta": -0.0589, "rho": -4.8434, "theo": 150.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.75, "last_trade_time": "2026-06-24T13:30:46", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "MSFT281215C00610000", "bid": 72.0, "bid_size": 62.0, "ask": 75.7, "ask_size": 85.0, "iv": 0.333, "open_interest": 154.0, "volume": 13.0, "delta": 0.5054, "gamma": 0.0016, "vega": 2.9466, "theta": -0.0479, "rho": 4.03, "theo": 73.5668, "change": 13.55, "open": 72.51, "high": 75.08, "low": 72.51, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-08-03T14:53:24", "percent_change": 22.4152, "prev_day_close": 60.4500007629394}, {"option": "MSFT281215P00610000", "bid": 152.25, "bid_size": 23.0, "ask": 156.0, "ask_size": 39.0, "iv": 0.3329, "open_interest": 219.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0022, "vega": 2.6712, "theta": -0.059, "rho": -4.8247, "theo": 153.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-06-01T10:08:22", "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "MSFT281215C00615000", "bid": 71.1, "bid_size": 43.0, "ask": 74.35, "ask_size": 74.0, "iv": 0.3337, "open_interest": 95.0, "volume": 13.0, "delta": 0.4989, "gamma": 0.0016, "vega": 2.9469, "theta": -0.048, "rho": 3.9899, "theo": 72.1512, "change": 14.125, "open": 70.88, "high": 72.75, "low": 70.88, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-08-03T15:54:25", "percent_change": 24.0938, "prev_day_close": 58.625}, {"option": "MSFT281215P00615000", "bid": 155.5, "bid_size": 23.0, "ask": 159.0, "ask_size": 20.0, "iv": 0.331, "open_interest": 4.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0023, "vega": 2.6527, "theta": -0.0592, "rho": -4.8708, "theo": 157.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.6, "last_trade_time": "2026-05-13T14:33:45", "percent_change": 0.0, "prev_day_close": 172.074996948242}, {"option": "MSFT281215C00620000", "bid": 69.7, "bid_size": 49.0, "ask": 72.9, "ask_size": 67.0, "iv": 0.3334, "open_interest": 610.0, "volume": 18.0, "delta": 0.4925, "gamma": 0.0016, "vega": 2.9465, "theta": -0.0482, "rho": 3.9498, "theo": 70.7633, "change": 13.63, "open": 68.53, "high": 72.8, "low": 68.0, "tick": "up", "last_trade_price": 71.38, "last_trade_time": "2026-08-03T15:54:25", "percent_change": 23.6017, "prev_day_close": 57.75}, {"option": "MSFT281215P00620000", "bid": 159.0, "bid_size": 14.0, "ask": 162.5, "ask_size": 10.0, "iv": 0.3305, "open_interest": 64.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.0023, "vega": 2.6414, "theta": -0.0593, "rho": -4.8937, "theo": 161.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.5, "last_trade_time": "2026-07-30T10:37:08", "percent_change": 0.0, "prev_day_close": 176.324996948242}, {"option": "MSFT281215C00625000", "bid": 69.05, "bid_size": 2.0, "ask": 71.5, "ask_size": 83.0, "iv": 0.3344, "open_interest": 978.0, "volume": 4.0, "delta": 0.4861, "gamma": 0.0016, "vega": 2.9453, "theta": -0.0483, "rho": 3.9094, "theo": 69.4027, "change": 14.22, "open": 68.15, "high": 70.67, "low": 68.15, "tick": "up", "last_trade_price": 70.67, "last_trade_time": "2026-08-03T14:39:49", "percent_change": 25.1904, "prev_day_close": 56.4499988555908}, {"option": "MSFT281215P00625000", "bid": 162.5, "bid_size": 18.0, "ask": 166.0, "ask_size": 9.0, "iv": 0.3298, "open_interest": 6.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0023, "vega": 2.6231, "theta": -0.0593, "rho": -4.8402, "theo": 164.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.37, "last_trade_time": "2026-07-16T13:51:39", "percent_change": 0.0, "prev_day_close": 179.949996948242}, {"option": "MSFT281215C00630000", "bid": 67.65, "bid_size": 2.0, "ask": 70.3, "ask_size": 81.0, "iv": 0.3343, "open_interest": 328.0, "volume": 5.0, "delta": 0.4798, "gamma": 0.0016, "vega": 2.9433, "theta": -0.0483, "rho": 3.8686, "theo": 68.0691, "change": 12.625, "open": 68.0, "high": 68.0, "low": 68.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T12:34:16", "percent_change": 22.7991, "prev_day_close": 55.375}, {"option": "MSFT281215P00630000", "bid": 166.8, "bid_size": 28.0, "ask": 169.8, "ask_size": 34.0, "iv": 0.3311, "open_interest": 215.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0023, "vega": 2.5897, "theta": -0.0593, "rho": -4.7632, "theo": 168.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.03, "last_trade_time": "2026-07-31T14:32:26", "percent_change": 0.0, "prev_day_close": 183.974998474121}, {"option": "MSFT281215C00635000", "bid": 65.85, "bid_size": 34.0, "ask": 68.55, "ask_size": 13.0, "iv": 0.3326, "open_interest": 69.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.0016, "vega": 2.9404, "theta": -0.0484, "rho": 3.8271, "theo": 66.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.11, "last_trade_time": "2026-07-31T13:21:22", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "MSFT281215P00635000", "bid": 170.0, "bid_size": 21.0, "ask": 173.55, "ask_size": 19.0, "iv": 0.33, "open_interest": 10.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.0023, "vega": 2.5506, "theta": -0.0594, "rho": -4.716, "theo": 172.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.97, "last_trade_time": "2026-06-15T09:30:05", "percent_change": 0.0, "prev_day_close": 188.425003051758}, {"option": "MSFT281215C00640000", "bid": 64.4, "bid_size": 32.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.3308, "open_interest": 96.0, "volume": 2.0, "delta": 0.4673, "gamma": 0.0016, "vega": 2.9369, "theta": -0.0485, "rho": 3.7852, "theo": 65.4821, "change": 9.23, "open": 65.07, "high": 65.07, "low": 62.33, "tick": "down", "last_trade_price": 62.33, "last_trade_time": "2026-08-03T11:07:23", "percent_change": 17.3823, "prev_day_close": 53.1000003814697}, {"option": "MSFT281215P00640000", "bid": 174.0, "bid_size": 11.0, "ask": 178.0, "ask_size": 16.0, "iv": 0.3317, "open_interest": 34.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0024, "vega": 2.5111, "theta": -0.0595, "rho": -4.7304, "theo": 175.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.09, "last_trade_time": "2026-06-22T12:49:42", "percent_change": 0.0, "prev_day_close": 192.275001525879}, {"option": "MSFT281215C00645000", "bid": 63.05, "bid_size": 46.0, "ask": 66.5, "ask_size": 50.0, "iv": 0.3326, "open_interest": 678.0, "volume": 8.0, "delta": 0.4612, "gamma": 0.0016, "vega": 2.9325, "theta": -0.0485, "rho": 3.7431, "theo": 64.2281, "change": 11.75, "open": 64.09, "high": 64.3, "low": 64.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T12:54:40", "percent_change": 22.488, "prev_day_close": 52.25}, {"option": "MSFT281215P00645000", "bid": 177.5, "bid_size": 27.0, "ask": 181.9, "ask_size": 30.0, "iv": 0.3312, "open_interest": 253.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0024, "vega": 2.4904, "theta": -0.0597, "rho": -4.7781, "theo": 179.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.04, "last_trade_time": "2026-07-30T09:42:49", "percent_change": 0.0, "prev_day_close": 196.025001525879}, {"option": "MSFT281215C00650000", "bid": 61.6, "bid_size": 72.0, "ask": 65.0, "ask_size": 64.0, "iv": 0.3317, "open_interest": 1535.0, "volume": 73.0, "delta": 0.455, "gamma": 0.0016, "vega": 2.9276, "theta": -0.0485, "rho": 3.701, "theo": 63.0, "change": 13.0, "open": 59.0, "high": 63.8, "low": 59.0, "tick": "up", "last_trade_price": 63.8, "last_trade_time": "2026-08-03T14:06:37", "percent_change": 25.5906, "prev_day_close": 50.7999992370606}, {"option": "MSFT281215P00650000", "bid": 181.5, "bid_size": 35.0, "ask": 186.0, "ask_size": 18.0, "iv": 0.332, "open_interest": 270.0, "volume": 1.0, "delta": -0.6594, "gamma": 0.0024, "vega": 2.4799, "theta": -0.0597, "rho": -4.7523, "theo": 183.4259, "change": -17.5, "open": 182.75, "high": 182.75, "low": 182.75, "tick": "down", "last_trade_price": 182.75, "last_trade_time": "2026-08-03T13:46:26", "percent_change": -8.73908, "prev_day_close": 200.25}, {"option": "MSFT281215C00655000", "bid": 60.55, "bid_size": 49.0, "ask": 64.05, "ask_size": 72.0, "iv": 0.3323, "open_interest": 532.0, "volume": 11.0, "delta": 0.449, "gamma": 0.0016, "vega": 2.922, "theta": -0.0485, "rho": 3.6593, "theo": 61.7974, "change": 10.55, "open": 60.8, "high": 60.8, "low": 60.8, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-08-03T11:39:07", "percent_change": 20.995, "prev_day_close": 50.25}, {"option": "MSFT281215P00655000", "bid": 185.5, "bid_size": 29.0, "ask": 189.0, "ask_size": 25.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0024, "vega": 2.4482, "theta": -0.0597, "rho": -4.6548, "theo": 187.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.25, "last_trade_time": "2026-06-11T13:33:43", "percent_change": 0.0, "prev_day_close": 204.25}, {"option": "MSFT281215C00660000", "bid": 59.35, "bid_size": 54.0, "ask": 62.85, "ask_size": 57.0, "iv": 0.3321, "open_interest": 162.0, "volume": 1.0, "delta": 0.443, "gamma": 0.0016, "vega": 2.9159, "theta": -0.0485, "rho": 3.6182, "theo": 60.6196, "change": 11.49, "open": 60.54, "high": 60.54, "low": 60.54, "tick": "up", "last_trade_price": 60.54, "last_trade_time": "2026-08-03T13:25:01", "percent_change": 23.4251, "prev_day_close": 49.0499992370606}, {"option": "MSFT281215P00660000", "bid": 189.5, "bid_size": 27.0, "ask": 192.95, "ask_size": 25.0, "iv": 0.3306, "open_interest": 1.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0024, "vega": 2.403, "theta": -0.0596, "rho": -4.5656, "theo": 191.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.01, "last_trade_time": "2026-06-23T15:21:12", "percent_change": 0.0, "prev_day_close": 208.25}, {"option": "MSFT281215C00665000", "bid": 58.55, "bid_size": 62.0, "ask": 61.55, "ask_size": 45.0, "iv": 0.3323, "open_interest": 293.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0016, "vega": 2.9094, "theta": -0.0485, "rho": 3.5778, "theo": 59.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-07-30T14:35:34", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "MSFT281215P00665000", "bid": 193.0, "bid_size": 16.0, "ask": 197.5, "ask_size": 11.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0024, "vega": 2.3498, "theta": -0.0598, "rho": -4.5059, "theo": 195.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.85, "last_trade_time": "2026-03-04T09:43:07", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "MSFT281215C00670000", "bid": 57.45, "bid_size": 53.0, "ask": 61.0, "ask_size": 32.0, "iv": 0.3333, "open_interest": 620.0, "volume": 2.0, "delta": 0.4313, "gamma": 0.0016, "vega": 2.9025, "theta": -0.0485, "rho": 3.538, "theo": 58.3361, "change": 12.13, "open": 54.32, "high": 59.43, "low": 54.32, "tick": "up", "last_trade_price": 59.43, "last_trade_time": "2026-08-03T14:09:11", "percent_change": 25.6448, "prev_day_close": 47.2999992370606}, {"option": "MSFT281215P00670000", "bid": 197.0, "bid_size": 13.0, "ask": 201.5, "ask_size": 19.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0025, "vega": 2.3028, "theta": -0.06, "rho": -4.5316, "theo": 199.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.01, "last_trade_time": "2026-06-15T15:16:21", "percent_change": 0.0, "prev_day_close": 216.75}, {"option": "MSFT281215C00675000", "bid": 56.1, "bid_size": 30.0, "ask": 58.6, "ask_size": 11.0, "iv": 0.3306, "open_interest": 153.0, "volume": 1.0, "delta": 0.4255, "gamma": 0.0016, "vega": 2.8951, "theta": -0.0484, "rho": 3.4985, "theo": 57.2293, "change": 12.35, "open": 58.25, "high": 58.25, "low": 58.25, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-08-03T14:39:49", "percent_change": 26.9063, "prev_day_close": 45.8999996185303}, {"option": "MSFT281215P00675000", "bid": 201.0, "bid_size": 13.0, "ask": 205.5, "ask_size": 19.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0025, "vega": 2.2849, "theta": -0.0601, "rho": -4.5313, "theo": 203.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.75, "last_trade_time": "2026-06-11T14:45:50", "percent_change": 0.0, "prev_day_close": 221.25}, {"option": "MSFT281215C00680000", "bid": 55.0, "bid_size": 43.0, "ask": 58.4, "ask_size": 63.0, "iv": 0.332, "open_interest": 277.0, "volume": 32.0, "delta": 0.4197, "gamma": 0.0016, "vega": 2.8872, "theta": -0.0484, "rho": 3.4593, "theo": 56.1453, "change": 11.415, "open": 50.5, "high": 57.04, "low": 50.5, "tick": "no_change", "last_trade_price": 57.04, "last_trade_time": "2026-08-03T14:29:43", "percent_change": 25.0192, "prev_day_close": 45.625}, {"option": "MSFT281215P00680000", "bid": 205.0, "bid_size": 17.0, "ask": 209.5, "ask_size": 21.0, "iv": 0.3305, "open_interest": 24.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0025, "vega": 2.2616, "theta": -0.0601, "rho": -4.5052, "theo": 207.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 300.3, "last_trade_time": "2026-07-24T09:52:16", "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "MSFT281215C00685000", "bid": 54.6, "bid_size": 5.0, "ask": 57.4, "ask_size": 71.0, "iv": 0.3332, "open_interest": 169.0, "volume": 3.0, "delta": 0.4141, "gamma": 0.0016, "vega": 2.8787, "theta": -0.0483, "rho": 3.42, "theo": 55.0836, "change": 11.86, "open": 50.0, "high": 56.56, "low": 50.0, "tick": "up", "last_trade_price": 56.56, "last_trade_time": "2026-08-03T14:47:23", "percent_change": 26.5324, "prev_day_close": 44.7000007629394}, {"option": "MSFT281215P00685000", "bid": 209.5, "bid_size": 19.0, "ask": 212.85, "ask_size": 14.0, "iv": 0.3298, "open_interest": 2.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0025, "vega": 2.2254, "theta": -0.06, "rho": -4.3401, "theo": 211.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.33, "last_trade_time": "2026-06-26T09:46:41", "percent_change": 0.0, "prev_day_close": 229.75}, {"option": "MSFT281215C00690000", "bid": 53.45, "bid_size": 13.0, "ask": 56.3, "ask_size": 65.0, "iv": 0.3329, "open_interest": 217.0, "volume": 2.0, "delta": 0.4085, "gamma": 0.0016, "vega": 2.8697, "theta": -0.0483, "rho": 3.3804, "theo": 54.044, "change": 10.3, "open": 52.98, "high": 54.0, "low": 52.98, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-03T12:34:43", "percent_change": 23.5698, "prev_day_close": 43.6999988555908}, {"option": "MSFT281215P00690000", "bid": 213.5, "bid_size": 25.0, "ask": 217.5, "ask_size": 26.0, "iv": 0.3307, "open_interest": 1.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0025, "vega": 2.1621, "theta": -0.0601, "rho": -4.1199, "theo": 215.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.0, "last_trade_time": "2026-07-23T09:47:46", "percent_change": 0.0, "prev_day_close": 234.25}, {"option": "MSFT281215C00695000", "bid": 52.1, "bid_size": 32.0, "ask": 55.2, "ask_size": 58.0, "iv": 0.3321, "open_interest": 93.0, "volume": 1.0, "delta": 0.4029, "gamma": 0.0016, "vega": 2.86, "theta": -0.0482, "rho": 3.3407, "theo": 53.0262, "change": 4.675, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T09:30:04", "percent_change": 11.0455, "prev_day_close": 42.3250007629394}, {"option": "MSFT281215P00695000", "bid": 217.5, "bid_size": 4.0, "ask": 222.0, "ask_size": 3.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0025, "vega": 2.0812, "theta": -0.0603, "rho": -4.0736, "theo": 219.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "MSFT281215C00700000", "bid": 52.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.3315, "open_interest": 3346.0, "volume": 187.0, "delta": 0.3975, "gamma": 0.0016, "vega": 2.8498, "theta": -0.0481, "rho": 3.3008, "theo": 52.0298, "change": 11.155, "open": 45.65, "high": 53.56, "low": 44.0, "tick": "down", "last_trade_price": 52.58, "last_trade_time": "2026-08-03T15:47:40", "percent_change": 26.9282, "prev_day_close": 41.4249992370606}, {"option": "MSFT281215P00700000", "bid": 221.5, "bid_size": 9.0, "ask": 226.0, "ask_size": 8.0, "iv": 0.3301, "open_interest": 24.0, "volume": 10.0, "delta": -0.7501, "gamma": 0.0025, "vega": 2.0199, "theta": -0.0605, "rho": -4.115, "theo": 223.7094, "change": -19.47, "open": 223.28, "high": 223.28, "low": 223.28, "tick": "no_change", "last_trade_price": 223.28, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -8.0206, "prev_day_close": 242.75}, {"option": "MSFT281215C00705000", "bid": 49.65, "bid_size": 78.0, "ask": 53.0, "ask_size": 65.0, "iv": 0.3308, "open_interest": 1020.0, "volume": 9.0, "delta": 0.392, "gamma": 0.0016, "vega": 2.839, "theta": -0.048, "rho": 3.2609, "theo": 51.0547, "change": 10.105, "open": 50.5, "high": 50.68, "low": 50.5, "tick": "up", "last_trade_price": 50.68, "last_trade_time": "2026-08-03T12:31:28", "percent_change": 24.9045, "prev_day_close": 40.5750007629394}, {"option": "MSFT281215P00705000", "bid": 226.0, "bid_size": 7.0, "ask": 230.5, "ask_size": 4.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0025, "vega": 1.9985, "theta": -0.0606, "rho": -4.136, "theo": 227.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.17, "last_trade_time": "2026-05-13T14:10:39", "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "MSFT281215C00710000", "bid": 48.75, "bid_size": 55.0, "ask": 51.1, "ask_size": 1.0, "iv": 0.3292, "open_interest": 324.0, "volume": 7.0, "delta": 0.3867, "gamma": 0.0016, "vega": 2.8278, "theta": -0.0479, "rho": 3.2212, "theo": 50.1003, "change": 10.62, "open": 45.0, "high": 51.02, "low": 45.0, "tick": "up", "last_trade_price": 51.02, "last_trade_time": "2026-08-03T15:36:06", "percent_change": 26.2871, "prev_day_close": 40.4000015258789}, {"option": "MSFT281215P00710000", "bid": 230.0, "bid_size": 4.0, "ask": 234.5, "ask_size": 5.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0025, "vega": 1.9844, "theta": -0.0606, "rho": -4.0934, "theo": 232.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.0, "last_trade_time": "2026-06-18T13:15:26", "percent_change": 0.0, "prev_day_close": 251.75}, {"option": "MSFT281215C00715000", "bid": 48.4, "bid_size": 13.0, "ask": 51.5, "ask_size": 42.0, "iv": 0.3326, "open_interest": 875.0, "volume": 7.0, "delta": 0.3814, "gamma": 0.0016, "vega": 2.8162, "theta": -0.0478, "rho": 3.1819, "theo": 49.1662, "change": 10.99, "open": 48.4, "high": 50.24, "low": 48.4, "tick": "up", "last_trade_price": 50.24, "last_trade_time": "2026-08-03T14:26:18", "percent_change": 28.0, "prev_day_close": 39.25}, {"option": "MSFT281215P00715000", "bid": 234.5, "bid_size": 7.0, "ask": 239.0, "ask_size": 6.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0025, "vega": 1.9503, "theta": -0.0605, "rho": -3.9126, "theo": 236.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.75, "last_trade_time": "2026-07-10T10:35:54", "percent_change": 0.0, "prev_day_close": 256.25}, {"option": "MSFT281215C00720000", "bid": 47.35, "bid_size": 60.0, "ask": 49.9, "ask_size": 50.0, "iv": 0.3311, "open_interest": 915.0, "volume": 16.0, "delta": 0.3762, "gamma": 0.0016, "vega": 2.8043, "theta": -0.0476, "rho": 3.1433, "theo": 48.252, "change": 10.0, "open": 41.73, "high": 48.65, "low": 41.73, "tick": "no_change", "last_trade_price": 48.65, "last_trade_time": "2026-08-03T12:53:34", "percent_change": 25.8732, "prev_day_close": 38.6499996185303}, {"option": "MSFT281215P00720000", "bid": 238.5, "bid_size": 8.0, "ask": 243.0, "ask_size": 7.0, "iv": 0.3299, "open_interest": 2.0, "volume": 1.0, "delta": -0.7844, "gamma": 0.0025, "vega": 1.8836, "theta": -0.0608, "rho": -3.5552, "theo": 240.7309, "change": -18.0, "open": 243.0, "high": 243.0, "low": 243.0, "tick": "down", "last_trade_price": 243.0, "last_trade_time": "2026-08-03T09:36:29", "percent_change": -6.89655, "prev_day_close": 261.0}, {"option": "MSFT281215C00725000", "bid": 46.45, "bid_size": 47.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.3302, "open_interest": 1807.0, "volume": 17.0, "delta": 0.3711, "gamma": 0.0016, "vega": 2.7922, "theta": -0.0475, "rho": 3.1053, "theo": 47.3571, "change": 10.5, "open": 44.55, "high": 48.35, "low": 44.45, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-08-03T14:26:20", "percent_change": 27.7411, "prev_day_close": 37.8500003814697}, {"option": "MSFT281215P00725000", "bid": 243.0, "bid_size": 6.0, "ask": 247.5, "ask_size": 8.0, "iv": 0.3307, "open_interest": 3.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0025, "vega": 1.7838, "theta": -0.0612, "rho": -3.4927, "theo": 245.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.77, "last_trade_time": "2026-07-30T11:49:29", "percent_change": 0.0, "prev_day_close": 265.75}, {"option": "MSFT281215C00730000", "bid": 45.8, "bid_size": 6.0, "ask": 47.1, "ask_size": 25.0, "iv": 0.3294, "open_interest": 8187.0, "volume": 330.0, "delta": 0.366, "gamma": 0.0016, "vega": 2.7798, "theta": -0.0474, "rho": 3.0681, "theo": 46.4811, "change": 9.98, "open": 40.66, "high": 47.55, "low": 40.2, "tick": "down", "last_trade_price": 46.73, "last_trade_time": "2026-08-03T15:57:02", "percent_change": 27.1565, "prev_day_close": 36.75}, {"option": "MSFT281215P00730000", "bid": 247.5, "bid_size": 4.0, "ask": 252.0, "ask_size": 5.0, "iv": 0.3313, "open_interest": 67.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0025, "vega": 1.6942, "theta": -0.0614, "rho": -3.5017, "theo": 249.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.88, "last_trade_time": "2026-07-31T14:32:26", "percent_change": 0.0, "prev_day_close": 270.25}], "symbol": "MSFT", "security_type": "stock", "exchange_id": 2, "current_price": 483.99, "price_change": 22.93, "price_change_percent": 4.9342, "bid": 483.8, "ask": 483.99, "bid_size": 40, "ask_size": 40, "open": 475.91, "high": 491.65, "low": 475.0, "close": 487.65, "prev_day_close": 464.72, "volume": 66564761, "iv30": 30.398, "iv30_change": 0.621, "iv30_change_percent": 2.0855, "seqno": 9300891779, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "MSFT"}