{"timestamp": "2026-11-10 23:07:51", "data": {"options": [{"option": "MUFG261120C00002500", "bid": 17.1, "bid_size": 76.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0025, "rho": 0.0008, "theo": 19.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-08-21T12:51:56", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "MUFG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 5.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "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": 0.025000000372529}, {"option": "MUFG261120C00005000", "bid": 14.6, "bid_size": 84.0, "ask": 18.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0036, "rho": 0.0016, "theo": 16.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "MUFG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 6.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0058, "rho": 0.0, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG261120C00007500", "bid": 12.8, "bid_size": 86.0, "ask": 15.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0045, "rho": 0.0024, "theo": 14.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MUFG261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 5.026, "open_interest": 5.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0064, "rho": 0.0, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-10T10:01:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MUFG261120C00010000", "bid": 10.1, "bid_size": 86.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0056, "rho": 0.0032, "theo": 11.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MUFG261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 3.8183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0071, "rho": -0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG261120C00012500", "bid": 8.3, "bid_size": 86.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0056, "vega": 0.0011, "theta": -0.0069, "rho": 0.004, "theo": 9.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-10-16T12:24:34", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MUFG261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 2.8949, "open_interest": 14.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0056, "vega": 0.0011, "theta": -0.0081, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-01T13:23:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG261120C00015000", "bid": 5.3, "bid_size": 86.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0121, "vega": 0.0018, "theta": -0.0087, "rho": 0.0048, "theo": 6.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-03T12:19:01", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MUFG261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 1.4143, "open_interest": 83.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0122, "vega": 0.0018, "theta": -0.0096, "rho": -0.0001, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:20:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MUFG261120C00017500", "bid": 3.2, "bid_size": 195.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0318, "vega": 0.0033, "theta": -0.0116, "rho": 0.0054, "theo": 4.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T10:15:01", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MUFG261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 378.0, "iv": 1.4646, "open_interest": 140.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0321, "vega": 0.0033, "theta": -0.0122, "rho": -0.0003, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:28:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MUFG261120C00020000", "bid": 1.6, "bid_size": 29.0, "ask": 1.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 383.0, "volume": 30.0, "delta": 0.8752, "gamma": 0.1256, "vega": 0.0076, "theta": -0.0169, "rho": 0.0056, "theo": 1.874, "change": 0.05, "open": 1.9, "high": 1.95, "low": 1.9, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 2.63158, "prev_day_close": 1.89999997615814}, {"option": "MUFG261120P00020000", "bid": 0.05, "bid_size": 46.0, "ask": 0.2, "ask_size": 236.0, "iv": 0.4821, "open_interest": 766.0, "volume": 4.0, "delta": -0.1302, "gamma": 0.128, "vega": 0.0077, "theta": -0.0174, "rho": -0.0008, "theo": 0.1098, "change": -0.055, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:27:56", "percent_change": -44.0, "prev_day_close": 0.125000001862645}, {"option": "MUFG261120C00022500", "bid": 0.15, "bid_size": 57.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.3881, "open_interest": 6445.0, "volume": 4.0, "delta": 0.3097, "gamma": 0.2625, "vega": 0.0127, "theta": -0.0239, "rho": 0.0021, "theo": 0.256, "change": -0.035, "open": 0.35, "high": 0.4, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T13:14:02", "percent_change": -10.7692, "prev_day_close": 0.324999995529652}, {"option": "MUFG261120P00022500", "bid": 0.8, "bid_size": 332.0, "ask": 1.75, "ask_size": 421.0, "iv": 0.5764, "open_interest": 1066.0, "volume": 0.0, "delta": -0.714, "gamma": 0.2758, "vega": 0.0122, "theta": -0.025, "rho": -0.0032, "theo": 1.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T09:55:21", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MUFG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 261.0, "iv": 0.5301, "open_interest": 612.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0776, "vega": 0.0062, "theta": -0.0184, "rho": 0.0007, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:07:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MUFG261120P00025000", "bid": 2.5, "bid_size": 186.0, "ask": 4.2, "ask_size": 85.0, "iv": 0.5563, "open_interest": 85.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.085, "vega": 0.0052, "theta": -0.0199, "rho": -0.0025, "theo": 3.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-15T15:15:10", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MUFG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 1.8332, "open_interest": 31.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0188, "vega": 0.0024, "theta": -0.0105, "rho": 0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T15:44:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MUFG261120P00030000", "bid": 7.4, "bid_size": 86.0, "ask": 9.3, "ask_size": 8.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0174, "vega": 0.0008, "theta": -0.0113, "rho": -0.0008, "theo": 8.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T13:01:04", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MUFG261218C00012500", "bid": 7.8, "bid_size": 32.0, "ask": 11.3, "ask_size": 30.0, "iv": 1.0018, "open_interest": 1.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.011, "vega": 0.0059, "theta": -0.0074, "rho": 0.0126, "theo": 9.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-10-22T12:41:31", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MUFG261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 150.0, "iv": 1.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.011, "vega": 0.0059, "theta": -0.0084, "rho": -0.001, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG261218C00015000", "bid": 5.3, "bid_size": 86.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0204, "vega": 0.0083, "theta": -0.0081, "rho": 0.0148, "theo": 7.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "MUFG261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 158.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0206, "vega": 0.0083, "theta": -0.0089, "rho": -0.0014, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG261218C00017500", "bid": 3.7, "bid_size": 14.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0422, "vega": 0.0124, "theta": -0.009, "rho": 0.0165, "theo": 4.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MUFG261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 98.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.043, "vega": 0.0125, "theta": -0.0096, "rho": -0.0023, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG261218C00020000", "bid": 0.8, "bid_size": 145.0, "ask": 3.7, "ask_size": 74.0, "iv": 0.3434, "open_interest": 2.0, "volume": 0.0, "delta": 0.799, "gamma": 0.1043, "vega": 0.0204, "theta": -0.0104, "rho": 0.0164, "theo": 2.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:20:25", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MUFG261218P00020000", "bid": 0.05, "bid_size": 498.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.1084, "vega": 0.0206, "theta": -0.011, "rho": -0.0046, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T12:41:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MUFG261218C00022500", "bid": 0.3, "bid_size": 508.0, "ask": 1.25, "ask_size": 466.0, "iv": 0.3504, "open_interest": 171.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.1584, "vega": 0.028, "theta": -0.0132, "rho": 0.0099, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T13:37:48", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MUFG261218P00022500", "bid": 1.2, "bid_size": 27.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.3636, "open_interest": 3.0, "volume": 2.0, "delta": -0.5881, "gamma": 0.1739, "vega": 0.0268, "theta": -0.0145, "rho": -0.0096, "theo": 1.3389, "change": -0.12, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T09:36:25", "percent_change": -8.0, "prev_day_close": 1.5}, {"option": "MUFG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 223.0, "iv": 0.5063, "open_interest": 1.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0898, "vega": 0.022, "theta": -0.0144, "rho": 0.0052, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T14:42:46", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "MUFG261218P00025000", "bid": 2.0, "bid_size": 86.0, "ask": 4.8, "ask_size": 66.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.1003, "vega": 0.0191, "theta": -0.0156, "rho": -0.0108, "theo": 3.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "MUFG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 189.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0387, "vega": 0.0139, "theta": -0.0131, "rho": 0.0025, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG261218P00030000", "bid": 6.9, "bid_size": 86.0, "ask": 9.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0448, "vega": 0.0093, "theta": -0.0146, "rho": -0.0088, "theo": 8.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MUFG270219C00012500", "bid": 8.4, "bid_size": 85.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.701, "open_interest": 4.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0114, "vega": 0.0095, "theta": -0.0017, "rho": 0.0237, "theo": 9.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-09-24T09:55:12", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "MUFG270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 609.0, "iv": 0.9857, "open_interest": 3.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0109, "vega": 0.0094, "theta": -0.003, "rho": -0.0025, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T12:37:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MUFG270219C00015000", "bid": 6.1, "bid_size": 19.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.5841, "open_interest": 7.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0224, "vega": 0.0155, "theta": -0.003, "rho": 0.0331, "theo": 6.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-31T09:37:54", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MUFG270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 601.0, "iv": 0.6755, "open_interest": 2.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0222, "vega": 0.0154, "theta": -0.004, "rho": -0.0045, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-06-25T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MUFG270219C00017500", "bid": 3.9, "bid_size": 34.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.4616, "open_interest": 5.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0451, "vega": 0.0254, "theta": -0.0046, "rho": 0.0385, "theo": 4.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T11:35:28", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MUFG270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 289.0, "iv": 0.5006, "open_interest": 1.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0453, "vega": 0.0255, "theta": -0.0053, "rho": -0.0088, "theo": 0.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MUFG270219C00020000", "bid": 1.9, "bid_size": 207.0, "ask": 3.3, "ask_size": 233.0, "iv": 0.361, "open_interest": 691.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0833, "vega": 0.0389, "theta": -0.0065, "rho": 0.0357, "theo": 2.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T12:32:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MUFG270219P00020000", "bid": 0.35, "bid_size": 76.0, "ask": 0.9, "ask_size": 27.0, "iv": 0.3055, "open_interest": 135.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.0844, "vega": 0.0391, "theta": -0.0068, "rho": -0.0175, "theo": 0.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:08:02", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MUFG270219C00022500", "bid": 0.9, "bid_size": 93.0, "ask": 1.8, "ask_size": 163.0, "iv": 0.366, "open_interest": 154.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.1055, "vega": 0.0449, "theta": -0.0071, "rho": 0.0246, "theo": 1.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:57:59", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MUFG270219P00022500", "bid": 1.3, "bid_size": 141.0, "ask": 2.4, "ask_size": 158.0, "iv": 0.3177, "open_interest": 339.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.1083, "vega": 0.0448, "theta": -0.0072, "rho": -0.0299, "theo": 1.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-03T15:38:49", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MUFG270219C00025000", "bid": 0.3, "bid_size": 18.0, "ask": 0.65, "ask_size": 80.0, "iv": 0.3266, "open_interest": 524.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0816, "vega": 0.0358, "theta": -0.0058, "rho": 0.0134, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:53:49", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "MUFG270219P00025000", "bid": 2.8, "bid_size": 11.0, "ask": 4.4, "ask_size": 66.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0864, "vega": 0.0346, "theta": -0.0057, "rho": -0.0352, "theo": 3.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MUFG270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 536.0, "iv": 0.544, "open_interest": 88.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0307, "vega": 0.0158, "theta": -0.0029, "rho": 0.004, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-11T10:27:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG270219P00030000", "bid": 7.4, "bid_size": 51.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0374, "vega": 0.0107, "theta": -0.0022, "rho": -0.0208, "theo": 8.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MUFG270521C00012500", "bid": 7.9, "bid_size": 85.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.5307, "open_interest": 2.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0108, "vega": 0.0129, "theta": 0.0, "rho": 0.045, "theo": 9.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T10:08:33", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MUFG270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 710.0, "iv": 0.7098, "open_interest": 4.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0123, "vega": 0.0154, "theta": -0.002, "rho": -0.0058, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T11:23:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG270521C00015000", "bid": 6.4, "bid_size": 22.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0226, "vega": 0.0231, "theta": -0.0013, "rho": 0.0514, "theo": 7.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MUFG270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.4938, "open_interest": 1.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0242, "vega": 0.0258, "theta": -0.0029, "rho": -0.0112, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T09:40:33", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MUFG270521C00017500", "bid": 4.2, "bid_size": 134.0, "ask": 5.7, "ask_size": 155.0, "iv": 0.3752, "open_interest": 127.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0426, "vega": 0.038, "theta": -0.003, "rho": 0.0556, "theo": 4.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T12:52:33", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MUFG270521P00017500", "bid": 0.4, "bid_size": 246.0, "ask": 0.8, "ask_size": 283.0, "iv": 0.3732, "open_interest": 106.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0437, "vega": 0.0405, "theta": -0.004, "rho": -0.0211, "theo": 0.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T14:14:37", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MUFG270521C00020000", "bid": 2.5, "bid_size": 273.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.3603, "open_interest": 6.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0666, "vega": 0.0535, "theta": -0.0045, "rho": 0.0524, "theo": 3.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:12:34", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MUFG270521P00020000", "bid": 0.85, "bid_size": 707.0, "ask": 1.8, "ask_size": 604.0, "iv": 0.355, "open_interest": 104.0, "volume": 0.0, "delta": -0.321, "gamma": 0.067, "vega": 0.0554, "theta": -0.0048, "rho": -0.0374, "theo": 1.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-03T12:17:35", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MUFG270521C00022500", "bid": 1.55, "bid_size": 420.0, "ask": 2.05, "ask_size": 368.0, "iv": 0.3322, "open_interest": 793.0, "volume": 1.0, "delta": 0.5078, "gamma": 0.0786, "vega": 0.0615, "theta": -0.0051, "rho": 0.0429, "theo": 1.7971, "change": -0.075, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T11:15:17", "percent_change": -4.0, "prev_day_close": 1.875}, {"option": "MUFG270521P00022500", "bid": 1.8, "bid_size": 511.0, "ask": 3.4, "ask_size": 672.0, "iv": 0.3579, "open_interest": 607.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0786, "vega": 0.0615, "theta": -0.005, "rho": -0.0585, "theo": 2.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T15:05:41", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MUFG270521C00025000", "bid": 0.45, "bid_size": 613.0, "ask": 1.6, "ask_size": 903.0, "iv": 0.3369, "open_interest": 512.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0708, "vega": 0.0566, "theta": -0.0048, "rho": 0.0309, "theo": 1.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T14:04:08", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "MUFG270521P00025000", "bid": 3.3, "bid_size": 70.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0707, "vega": 0.0553, "theta": -0.0041, "rho": -0.0786, "theo": 4.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MUFG270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 291.0, "iv": 0.4235, "open_interest": 10.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0403, "vega": 0.0358, "theta": -0.0033, "rho": 0.0142, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T10:01:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUFG270521P00030000", "bid": 7.4, "bid_size": 19.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0506, "vega": 0.0304, "theta": -0.0025, "rho": -0.0678, "theo": 8.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MUFG270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.3897, "open_interest": 1.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0218, "vega": 0.0215, "theta": -0.0021, "rho": 0.007, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:19:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MUFG270521P00035000", "bid": 12.0, "bid_size": 51.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0178, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 13.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-11-04T10:09:10", "percent_change": 0.0, "prev_day_close": 13.5}], "symbol": "MUFG", "security_type": "stock", "exchange_id": 3, "current_price": 21.575, "price_change": -0.05, "price_change_percent": -0.2304, "bid": 21.55, "ask": 22.03, "bid_size": 200, "ask_size": 100, "open": 21.65, "high": 21.815, "low": 21.555, "close": 21.65, "prev_day_close": 21.7, "volume": 2568563, "iv30": 33.25, "iv30_change": 0.211, "iv30_change_percent": 0.6386, "seqno": 21097937493, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "MUFG"}