{"timestamp": "2026-11-10 00:32:17", "data": {"options": [{"option": "UAA261120C00001000", "bid": 4.1, "bid_size": 774.0, "ask": 4.8, "ask_size": 88.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0022, "rho": 0.0001, "theo": 4.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T09:49:38", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UAA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2536.0, "iv": 7.1729, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:28:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UAA261120C00002000", "bid": 3.1, "bid_size": 774.0, "ask": 3.8, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0111, "vega": 0.0003, "theta": -0.003, "rho": 0.0003, "theo": 3.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-09-25T11:42:05", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UAA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1813.0, "iv": 4.6249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0107, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UAA261120C00003000", "bid": 2.15, "bid_size": 773.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0308, "vega": 0.0005, "theta": -0.004, "rho": 0.0005, "theo": 2.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-10-29T12:54:32", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "UAA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1916.0, "iv": 2.9981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0302, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 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": "UAA261120C00004000", "bid": 1.15, "bid_size": 2918.0, "ask": 1.6, "ask_size": 2907.0, "iv": 0.0, "open_interest": 1256.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0963, "vega": 0.0011, "theta": -0.0056, "rho": 0.0008, "theo": 1.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:51:20", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UAA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3579.0, "iv": 1.181, "open_interest": 802.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0956, "vega": 0.0011, "theta": -0.0057, "rho": -0.0001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:51:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA261120C00005000", "bid": 0.45, "bid_size": 2482.0, "ask": 0.6, "ask_size": 1493.0, "iv": 0.4912, "open_interest": 1911.0, "volume": 118.0, "delta": 0.8007, "gamma": 0.4231, "vega": 0.0027, "theta": -0.0083, "rho": 0.001, "theo": 0.571, "change": 0.125, "open": 0.37, "high": 0.6, "low": 0.37, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:53:23", "percent_change": 26.3158, "prev_day_close": 0.475000008940697}, {"option": "UAA261120P00005000", "bid": 0.05, "bid_size": 44.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6825, "open_interest": 896.0, "volume": 14.0, "delta": -0.1984, "gamma": 0.4226, "vega": 0.0027, "theta": -0.0083, "rho": -0.0004, "theo": 0.0762, "change": -0.03, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:14:07", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "UAA261120C00006000", "bid": 0.05, "bid_size": 13.0, "ask": 0.1, "ask_size": 634.0, "iv": 0.6298, "open_interest": 1112.0, "volume": 45.0, "delta": 0.2277, "gamma": 0.5013, "vega": 0.0029, "theta": -0.0082, "rho": 0.0004, "theo": 0.0743, "change": 0.015, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:52:52", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "UAA261120P00006000", "bid": 0.5, "bid_size": 1454.0, "ask": 0.75, "ask_size": 1688.0, "iv": 0.7796, "open_interest": 14.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.5023, "vega": 0.0029, "theta": -0.0082, "rho": -0.0013, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:17:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UAA261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3510.0, "iv": 1.0592, "open_interest": 53.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.1621, "vega": 0.0014, "theta": -0.0054, "rho": 0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:59:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA261120P00007000", "bid": 1.4, "bid_size": 120.0, "ask": 1.85, "ask_size": 83.0, "iv": 1.3834, "open_interest": 9.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.1635, "vega": 0.0014, "theta": -0.0053, "rho": -0.0014, "theo": 1.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T13:28:45", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UAA261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2038.0, "iv": 1.2578, "open_interest": 2.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0744, "vega": 0.0008, "theta": -0.0037, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:31:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA261120P00008000", "bid": 2.4, "bid_size": 113.0, "ask": 2.85, "ask_size": 83.0, "iv": 1.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0761, "vega": 0.0008, "theta": -0.0035, "rho": -0.0013, "theo": 2.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-30T12:31:00", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "UAA261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1781.0, "iv": 2.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0413, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UAA261120P00009000", "bid": 3.4, "bid_size": 126.0, "ask": 3.9, "ask_size": 67.0, "iv": 2.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.043, "vega": 0.0005, "theta": -0.0025, "rho": -0.0011, "theo": 3.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UAA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2553.0, "iv": 2.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0257, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UAA261120P00010000", "bid": 4.4, "bid_size": 124.0, "ask": 4.9, "ask_size": 64.0, "iv": 2.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0276, "vega": 0.0003, "theta": -0.0017, "rho": -0.001, "theo": 4.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "UAA261218C00001000", "bid": 4.2, "bid_size": 370.0, "ask": 4.7, "ask_size": 361.0, "iv": 0.0, "open_interest": 28.0, "volume": 70.0, "delta": 0.9984, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0006, "rho": 0.0001, "theo": 4.4853, "change": -0.15, "open": 4.2, "high": 4.4, "low": 4.19, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T10:44:51", "percent_change": -3.33333, "prev_day_close": 4.5}, {"option": "UAA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2587.0, "iv": 3.2287, "open_interest": 11.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-11-17T15:57:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA261218C00002500", "bid": 2.75, "bid_size": 319.0, "ask": 3.2, "ask_size": 327.0, "iv": 0.0, "open_interest": 25.0, "volume": 6.0, "delta": 0.9857, "gamma": 0.0226, "vega": 0.0006, "theta": -0.0012, "rho": 0.0008, "theo": 2.9906, "change": -0.08, "open": 2.8, "high": 2.87, "low": 2.8, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T10:48:01", "percent_change": -2.71187, "prev_day_close": 2.95000004768372}, {"option": "UAA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5393.0, "iv": 1.5652, "open_interest": 1862.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0191, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-04T11:01:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA261218C00004000", "bid": 1.2, "bid_size": 2985.0, "ask": 1.6, "ask_size": 2260.0, "iv": 0.0, "open_interest": 685.0, "volume": 31.0, "delta": 0.9274, "gamma": 0.1136, "vega": 0.0024, "theta": -0.0022, "rho": 0.0022, "theo": 1.5188, "change": -0.3, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:00:16", "percent_change": -19.3548, "prev_day_close": 1.55000001192093}, {"option": "UAA261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6216, "open_interest": 1532.0, "volume": 0.0, "delta": -0.074, "gamma": 0.1079, "vega": 0.0025, "theta": -0.0023, "rho": -0.0005, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:36:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA261218C00005000", "bid": 0.55, "bid_size": 3166.0, "ask": 0.75, "ask_size": 2685.0, "iv": 0.5392, "open_interest": 2252.0, "volume": 20.0, "delta": 0.7357, "gamma": 0.3673, "vega": 0.0058, "theta": -0.0037, "rho": 0.0029, "theo": 0.6266, "change": -0.05, "open": 0.51, "high": 0.56, "low": 0.51, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:02:29", "percent_change": -8.33333, "prev_day_close": 0.599999994039536}, {"option": "UAA261218P00005000", "bid": 0.1, "bid_size": 3347.0, "ask": 0.2, "ask_size": 2550.0, "iv": 0.4912, "open_interest": 4820.0, "volume": 67.0, "delta": -0.262, "gamma": 0.361, "vega": 0.0058, "theta": -0.0037, "rho": -0.0018, "theo": 0.1546, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:40:16", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "UAA261218C00006000", "bid": 0.1, "bid_size": 3186.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.4733, "open_interest": 1835.0, "volume": 81.0, "delta": 0.3195, "gamma": 0.3892, "vega": 0.0064, "theta": -0.0042, "rho": 0.0016, "theo": 0.1726, "change": -0.025, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:08:28", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "UAA261218P00006000", "bid": 0.6, "bid_size": 1926.0, "ask": 0.85, "ask_size": 2993.0, "iv": 0.5507, "open_interest": 293.0, "volume": 1.0, "delta": -0.6743, "gamma": 0.3872, "vega": 0.0064, "theta": -0.0041, "rho": -0.0049, "theo": 0.6983, "change": 0.035, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T11:28:59", "percent_change": 4.82759, "prev_day_close": 0.724999994039536}, {"option": "UAA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4458.0, "iv": 0.6815, "open_interest": 2301.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.1403, "vega": 0.0031, "theta": -0.0027, "rho": 0.0005, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:49:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA261218P00007500", "bid": 1.9, "bid_size": 246.0, "ask": 2.2, "ask_size": 435.0, "iv": 0.6104, "open_interest": 62.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.1417, "vega": 0.0031, "theta": -0.0025, "rho": -0.0062, "theo": 2.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-26T15:39:08", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "UAA261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2154.0, "iv": 0.9523, "open_interest": 113.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0628, "vega": 0.0017, "theta": -0.0017, "rho": 0.0002, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:39:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA261218P00009000", "bid": 3.4, "bid_size": 122.0, "ask": 3.9, "ask_size": 182.0, "iv": 1.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0659, "vega": 0.0017, "theta": -0.0014, "rho": -0.0054, "theo": 3.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-31T09:37:47", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UAA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.9689, "open_interest": 9368.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0407, "vega": 0.0012, "theta": -0.0013, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:11:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA261218P00010000", "bid": 4.4, "bid_size": 126.0, "ask": 4.9, "ask_size": 182.0, "iv": 1.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0448, "vega": 0.0012, "theta": -0.001, "rho": -0.0048, "theo": 4.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-23T09:31:38", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "UAA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 1.2416, "open_interest": 1209.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0172, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T09:40:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA261218P00012500", "bid": 6.8, "bid_size": 121.0, "ask": 7.4, "ask_size": 111.0, "iv": 1.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0239, "vega": 0.0004, "theta": -0.0003, "rho": -0.0026, "theo": 7.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2024-11-14T10:10:28", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UAA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 1.4532, "open_interest": 900.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0088, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-18T13:33:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA261218P00015000", "bid": 9.3, "bid_size": 121.0, "ask": 9.9, "ask_size": 111.0, "iv": 1.8353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0083, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UAA261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 1.626, "open_interest": 285.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.005, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-06-29T15:45:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA261218P00017500", "bid": 11.8, "bid_size": 122.0, "ask": 12.4, "ask_size": 112.0, "iv": 2.0513, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-09-01T14:23:37", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "UAA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 1.7715, "open_interest": 14.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-02-23T14:09:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA261218P00020000", "bid": 14.3, "bid_size": 121.0, "ask": 14.9, "ask_size": 111.0, "iv": 2.2354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "UAA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4547.0, "iv": 2.4375, "open_interest": 3156.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-01-26T13:17:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA261218P00022500", "bid": 16.8, "bid_size": 121.0, "ask": 17.4, "ask_size": 111.0, "iv": 2.3958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UAA270115C00001000", "bid": 4.3, "bid_size": 657.0, "ask": 4.7, "ask_size": 647.0, "iv": 2.6162, "open_interest": 37.0, "volume": 2.0, "delta": 0.9909, "gamma": 0.007, "vega": 0.0005, "theta": -0.0008, "rho": 0.0006, "theo": 4.4629, "change": -0.05, "open": 4.3, "high": 4.4, "low": 4.3, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:43:09", "percent_change": -1.1236, "prev_day_close": 4.45000004768372}, {"option": "UAA270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2078.0, "iv": 2.1488, "open_interest": 492.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0054, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:35:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA270115C00002500", "bid": 2.8, "bid_size": 3111.0, "ask": 3.1, "ask_size": 1809.0, "iv": 0.0, "open_interest": 1346.0, "volume": 106.0, "delta": 0.9656, "gamma": 0.031, "vega": 0.0016, "theta": -0.0013, "rho": 0.0021, "theo": 2.9831, "change": -0.075, "open": 2.8, "high": 2.9, "low": 2.8, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:24:22", "percent_change": -2.52101, "prev_day_close": 2.97499990463257}, {"option": "UAA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2923.0, "iv": 1.1905, "open_interest": 47.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.028, "vega": 0.0018, "theta": -0.0015, "rho": -0.0004, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-05-12T11:28:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270115C00004000", "bid": 1.45, "bid_size": 3043.0, "ask": 1.65, "ask_size": 3746.0, "iv": 0.6992, "open_interest": 1909.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.1247, "vega": 0.0045, "theta": -0.0022, "rho": 0.0041, "theo": 1.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T15:07:38", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "UAA270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3596.0, "iv": 0.5553, "open_interest": 10380.0, "volume": 1.0, "delta": -0.1148, "gamma": 0.1205, "vega": 0.0045, "theta": -0.0023, "rho": -0.0013, "theo": 0.1012, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:14:37", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "UAA270115C00005000", "bid": 0.65, "bid_size": 3381.0, "ask": 0.85, "ask_size": 3215.0, "iv": 0.5601, "open_interest": 7228.0, "volume": 12.0, "delta": 0.6884, "gamma": 0.2951, "vega": 0.0081, "theta": -0.0031, "rho": 0.0047, "theo": 0.7086, "change": -0.1, "open": 0.62, "high": 0.65, "low": 0.62, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:40:37", "percent_change": -13.3333, "prev_day_close": 0.75}, {"option": "UAA270115P00005000", "bid": 0.15, "bid_size": 4429.0, "ask": 0.3, "ask_size": 3388.0, "iv": 0.4628, "open_interest": 66573.0, "volume": 8.0, "delta": -0.3055, "gamma": 0.2918, "vega": 0.0082, "theta": -0.0031, "rho": -0.0034, "theo": 0.2629, "change": 0.0, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:04:27", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "UAA270115C00006000", "bid": 0.2, "bid_size": 2863.0, "ask": 0.35, "ask_size": 3426.0, "iv": 0.5183, "open_interest": 740.0, "volume": 14.0, "delta": 0.3752, "gamma": 0.3058, "vega": 0.0088, "theta": -0.0034, "rho": 0.003, "theo": 0.282, "change": 0.0, "open": 0.21, "high": 0.3, "low": 0.21, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:06:12", "percent_change": -1.49012e-06, "prev_day_close": 0.300000004470348}, {"option": "UAA270115P00006000", "bid": 0.65, "bid_size": 2602.0, "ask": 0.8, "ask_size": 759.0, "iv": 0.4035, "open_interest": 387.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.3063, "vega": 0.0088, "theta": -0.0034, "rho": -0.0067, "theo": 0.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:33:41", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "UAA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2248.0, "iv": 0.5263, "open_interest": 41384.0, "volume": 3.0, "delta": 0.1668, "gamma": 0.1582, "vega": 0.0058, "theta": -0.0029, "rho": 0.0014, "theo": 0.1206, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "UAA270115P00007500", "bid": 1.95, "bid_size": 3241.0, "ask": 2.35, "ask_size": 3135.0, "iv": 0.6511, "open_interest": 68367.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.1618, "vega": 0.0058, "theta": -0.0027, "rho": -0.0085, "theo": 2.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T10:13:19", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "UAA270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.6413, "open_interest": 582.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0907, "vega": 0.0039, "theta": -0.0023, "rho": 0.0008, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:15:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA270115P00009000", "bid": 3.4, "bid_size": 615.0, "ask": 3.9, "ask_size": 619.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0959, "vega": 0.0038, "theta": -0.002, "rho": -0.0086, "theo": 3.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-23T09:31:22", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UAA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.7446, "open_interest": 12528.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0669, "vega": 0.0031, "theta": -0.002, "rho": 0.0006, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:45:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA270115P00010000", "bid": 4.3, "bid_size": 1030.0, "ask": 4.9, "ask_size": 946.0, "iv": 0.9028, "open_interest": 170.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0728, "vega": 0.003, "theta": -0.0016, "rho": -0.0082, "theo": 4.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-01T11:48:31", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "UAA270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1555.0, "iv": 1.284, "open_interest": 3157.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0363, "vega": 0.002, "theta": -0.0014, "rho": 0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-22T14:07:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270115P00012500", "bid": 6.8, "bid_size": 702.0, "ask": 7.4, "ask_size": 616.0, "iv": 1.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0443, "vega": 0.0015, "theta": -0.0009, "rho": -0.0062, "theo": 7.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2025-08-14T15:01:01", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UAA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.2409, "open_interest": 3232.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0225, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-22T10:14:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UAA270115P00015000", "bid": 9.3, "bid_size": 592.0, "ask": 9.9, "ask_size": 524.0, "iv": 1.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0321, "vega": 0.0007, "theta": -0.0004, "rho": -0.0039, "theo": 9.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2025-08-18T10:28:51", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UAA270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2458, "open_interest": 428.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0152, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-03T15:30:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UAA270115P00017500", "bid": 11.8, "bid_size": 592.0, "ask": 12.4, "ask_size": 524.0, "iv": 1.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0112, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2025-03-14T13:39:18", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UAA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1490.0, "iv": 1.7563, "open_interest": 3509.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0108, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-01T13:12:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UAA270115P00020000", "bid": 14.3, "bid_size": 592.0, "ask": 14.9, "ask_size": 524.0, "iv": 1.6808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "UAA270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 1.601, "open_interest": 14586.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.008, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T10:08:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UAA270115P00022500", "bid": 16.8, "bid_size": 592.0, "ask": 17.4, "ask_size": 524.0, "iv": 1.8086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-01-08T11:43:09", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "UAA270319C00001000", "bid": 4.2, "bid_size": 334.0, "ask": 4.9, "ask_size": 346.0, "iv": 2.0145, "open_interest": 36.0, "volume": 6.0, "delta": 0.9918, "gamma": 0.0067, "vega": 0.0006, "theta": -0.0001, "rho": 0.001, "theo": 4.4914, "change": -0.15, "open": 4.3, "high": 4.4, "low": 4.3, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T10:42:21", "percent_change": -3.33333, "prev_day_close": 4.5}, {"option": "UAA270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5393.0, "iv": 1.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.005, "vega": 0.0008, "theta": -0.0004, "rho": -0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270319C00002000", "bid": 3.2, "bid_size": 316.0, "ask": 3.8, "ask_size": 338.0, "iv": 0.9426, "open_interest": 13.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0193, "vega": 0.0017, "theta": -0.0004, "rho": 0.0032, "theo": 3.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:41:42", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UAA270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4725.0, "iv": 1.0802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0169, "vega": 0.0018, "theta": -0.0007, "rho": -0.0006, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270319C00003000", "bid": 2.25, "bid_size": 659.0, "ask": 2.7, "ask_size": 529.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.049, "vega": 0.0037, "theta": -0.0008, "rho": 0.0061, "theo": 2.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-13T13:41:29", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "UAA270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6752.0, "iv": 0.762, "open_interest": 501.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0464, "vega": 0.0038, "theta": -0.0011, "rho": -0.0013, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T09:44:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UAA270319C00004000", "bid": 1.5, "bid_size": 1862.0, "ask": 1.75, "ask_size": 1554.0, "iv": 0.5555, "open_interest": 191.0, "volume": 1.0, "delta": 0.8531, "gamma": 0.1151, "vega": 0.0073, "theta": -0.0015, "rho": 0.0088, "theo": 1.6518, "change": -0.175, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:15:21", "percent_change": -10.4478, "prev_day_close": 1.67500001192093}, {"option": "UAA270319P00004000", "bid": 0.05, "bid_size": 5149.0, "ask": 0.15, "ask_size": 2766.0, "iv": 0.5017, "open_interest": 773.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.1136, "vega": 0.0073, "theta": -0.0016, "rho": -0.003, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:53:47", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UAA270319C00005000", "bid": 0.75, "bid_size": 3724.0, "ask": 1.05, "ask_size": 2495.0, "iv": 0.5014, "open_interest": 331.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.2088, "vega": 0.0116, "theta": -0.0022, "rho": 0.0092, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:58:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UAA270319P00005000", "bid": 0.35, "bid_size": 2939.0, "ask": 0.45, "ask_size": 2767.0, "iv": 0.5042, "open_interest": 410.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.2101, "vega": 0.0116, "theta": -0.0023, "rho": -0.0067, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T10:19:35", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "UAA270319C00006000", "bid": 0.45, "bid_size": 2162.0, "ask": 0.6, "ask_size": 2857.0, "iv": 0.5515, "open_interest": 350.0, "volume": 2.0, "delta": 0.4485, "gamma": 0.2313, "vega": 0.0128, "theta": -0.0025, "rho": 0.0068, "theo": 0.4789, "change": 0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:05:08", "percent_change": 4.7619, "prev_day_close": 0.525000005960464}, {"option": "UAA270319P00006000", "bid": 0.75, "bid_size": 2921.0, "ask": 1.0, "ask_size": 1544.0, "iv": 0.4458, "open_interest": 177.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.2363, "vega": 0.0128, "theta": -0.0025, "rho": -0.0111, "theo": 0.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:46:07", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "UAA270319C00007000", "bid": 0.2, "bid_size": 2795.0, "ask": 0.3, "ask_size": 1021.0, "iv": 0.5305, "open_interest": 374.0, "volume": 6.0, "delta": 0.2847, "gamma": 0.1871, "vega": 0.0111, "theta": -0.0023, "rho": 0.0045, "theo": 0.2689, "change": 0.03, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T12:25:19", "percent_change": 12.0, "prev_day_close": 0.250000007450581}, {"option": "UAA270319P00007000", "bid": 1.6, "bid_size": 2163.0, "ask": 1.85, "ask_size": 2322.0, "iv": 0.5283, "open_interest": 372.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.1953, "vega": 0.0109, "theta": -0.0022, "rho": -0.0136, "theo": 1.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UAA270319C00008000", "bid": 0.05, "bid_size": 3989.0, "ask": 0.2, "ask_size": 3095.0, "iv": 0.5367, "open_interest": 101.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.1384, "vega": 0.0088, "theta": -0.0019, "rho": 0.003, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T12:11:52", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UAA270319P00008000", "bid": 2.5, "bid_size": 3482.0, "ask": 2.75, "ask_size": 3206.0, "iv": 0.5697, "open_interest": 5028.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.1493, "vega": 0.0084, "theta": -0.0018, "rho": -0.0141, "theo": 2.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-23T12:35:43", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "UAA270319C00009000", "bid": 0.05, "bid_size": 2485.0, "ask": 0.15, "ask_size": 5660.0, "iv": 0.6067, "open_interest": 50.0, "volume": 9.0, "delta": 0.128, "gamma": 0.1019, "vega": 0.0068, "theta": -0.0016, "rho": 0.002, "theo": 0.1092, "change": -0.005, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:23:19", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "UAA270319P00009000", "bid": 3.4, "bid_size": 615.0, "ask": 3.9, "ask_size": 661.0, "iv": 0.7205, "open_interest": 2.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.115, "vega": 0.0061, "theta": -0.0014, "rho": -0.013, "theo": 3.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-04T15:22:52", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UAA270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6515.0, "iv": 0.6501, "open_interest": 57.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.076, "vega": 0.0054, "theta": -0.0013, "rho": 0.0015, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:20:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UAA270319P00010000", "bid": 4.3, "bid_size": 655.0, "ask": 4.9, "ask_size": 642.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0914, "vega": 0.0043, "theta": -0.001, "rho": -0.0111, "theo": 4.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-11T09:35:09", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UAA270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5471.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0578, "vega": 0.0042, "theta": -0.0011, "rho": 0.0011, "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": 0.0500000007450581}, {"option": "UAA270319P00011000", "bid": 5.3, "bid_size": 122.0, "ask": 5.9, "ask_size": 112.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0752, "vega": 0.0027, "theta": -0.0008, "rho": -0.0082, "theo": 5.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UAA270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4330.0, "iv": 0.7298, "open_interest": 24.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0448, "vega": 0.0034, "theta": -0.0009, "rho": 0.0008, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270319P00012000", "bid": 6.3, "bid_size": 122.0, "ask": 6.9, "ask_size": 112.0, "iv": 0.9194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0636, "vega": 0.0014, "theta": -0.0005, "rho": -0.0049, "theo": 6.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "UAA270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2918.0, "iv": 0.7858, "open_interest": 1.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0352, "vega": 0.0028, "theta": -0.0007, "rho": 0.0006, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-16T13:32:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270319P00013000", "bid": 7.1, "bid_size": 122.0, "ask": 7.9, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0371, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 7.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UAA270416C00001000", "bid": 4.1, "bid_size": 326.0, "ask": 4.8, "ask_size": 372.0, "iv": 0.0, "open_interest": 30.0, "volume": 16.0, "delta": 0.9935, "gamma": 0.0072, "vega": 0.0005, "theta": 0.0, "rho": 0.0009, "theo": 4.4884, "change": -0.1, "open": 4.2, "high": 4.4, "low": 4.2, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:41:26", "percent_change": -2.22222, "prev_day_close": 4.5}, {"option": "UAA270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5181.0, "iv": 1.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0048, "vega": 0.0008, "theta": -0.0003, "rho": -0.0003, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270416C00002000", "bid": 3.2, "bid_size": 421.0, "ask": 3.8, "ask_size": 455.0, "iv": 0.8734, "open_interest": 1.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.02, "vega": 0.0018, "theta": -0.0002, "rho": 0.0035, "theo": 3.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.66, "last_trade_time": "2026-11-04T10:14:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UAA270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5397.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0167, "vega": 0.002, "theta": -0.0006, "rho": -0.0007, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270416C00003000", "bid": 2.25, "bid_size": 675.0, "ask": 2.7, "ask_size": 121.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0502, "vega": 0.0042, "theta": -0.0006, "rho": 0.007, "theo": 2.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T10:39:51", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "UAA270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5510.0, "iv": 0.7988, "open_interest": 12.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0468, "vega": 0.0043, "theta": -0.0009, "rho": -0.0016, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T15:14:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UAA270416C00004000", "bid": 1.5, "bid_size": 1388.0, "ask": 1.9, "ask_size": 1313.0, "iv": 0.5994, "open_interest": 47.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.1136, "vega": 0.0083, "theta": -0.0013, "rho": 0.0102, "theo": 1.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T14:34:12", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "UAA270416P00004000", "bid": 0.1, "bid_size": 1027.0, "ask": 0.3, "ask_size": 5613.0, "iv": 0.5866, "open_interest": 632.0, "volume": 0.0, "delta": -0.147, "gamma": 0.1116, "vega": 0.0083, "theta": -0.0015, "rho": -0.0039, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T11:59:03", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UAA270416C00005000", "bid": 0.8, "bid_size": 3776.0, "ask": 1.1, "ask_size": 2394.0, "iv": 0.4948, "open_interest": 79.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.1929, "vega": 0.0128, "theta": -0.0019, "rho": 0.0106, "theo": 0.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:18:20", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UAA270416P00005000", "bid": 0.4, "bid_size": 2486.0, "ask": 0.5, "ask_size": 2327.0, "iv": 0.498, "open_interest": 313.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.194, "vega": 0.0128, "theta": -0.002, "rho": -0.0083, "theo": 0.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T14:16:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UAA270416C00006000", "bid": 0.5, "bid_size": 2215.0, "ask": 0.65, "ask_size": 2890.0, "iv": 0.5358, "open_interest": 186.0, "volume": 9.0, "delta": 0.4596, "gamma": 0.2161, "vega": 0.0142, "theta": -0.0022, "rho": 0.0082, "theo": 0.526, "change": 0.03, "open": 0.55, "high": 0.58, "low": 0.55, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T14:36:16", "percent_change": 5.45454, "prev_day_close": 0.550000011920929}, {"option": "UAA270416P00006000", "bid": 0.9, "bid_size": 2207.0, "ask": 1.1, "ask_size": 2403.0, "iv": 0.4958, "open_interest": 4.0, "volume": 0.0, "delta": -0.5331, "gamma": 0.2213, "vega": 0.0142, "theta": -0.0022, "rho": -0.0133, "theo": 1.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-06T12:31:25", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "UAA270416C00007000", "bid": 0.25, "bid_size": 2167.0, "ask": 0.35, "ask_size": 2572.0, "iv": 0.5224, "open_interest": 114.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.1831, "vega": 0.0124, "theta": -0.002, "rho": 0.0056, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:59:59", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "UAA270416P00007000", "bid": 1.6, "bid_size": 2146.0, "ask": 1.85, "ask_size": 2105.0, "iv": 0.4835, "open_interest": 4.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.1925, "vega": 0.0122, "theta": -0.0019, "rho": -0.0162, "theo": 1.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-09T15:24:45", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "UAA270416C00008000", "bid": 0.1, "bid_size": 3385.0, "ask": 0.3, "ask_size": 6014.0, "iv": 0.5658, "open_interest": 59.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.1385, "vega": 0.0098, "theta": -0.0016, "rho": 0.0037, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T10:50:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UAA270416P00008000", "bid": 2.5, "bid_size": 125.0, "ask": 2.8, "ask_size": 1731.0, "iv": 0.5505, "open_interest": 30.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.1517, "vega": 0.0093, "theta": -0.0014, "rho": -0.0166, "theo": 2.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-12T10:41:32", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "UAA270416C00009000", "bid": 0.05, "bid_size": 3786.0, "ask": 0.15, "ask_size": 3925.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.1013, "vega": 0.0074, "theta": -0.0013, "rho": 0.0024, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "UAA270416P00009000", "bid": 3.4, "bid_size": 1277.0, "ask": 3.9, "ask_size": 1692.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.118, "vega": 0.0065, "theta": -0.001, "rho": -0.0147, "theo": 3.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UAA270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3087.0, "iv": 0.5415, "open_interest": 22.0, "volume": 31.0, "delta": 0.0851, "gamma": 0.0738, "vega": 0.0056, "theta": -0.001, "rho": 0.0017, "theo": 0.0685, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:49:55", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "UAA270416P00010000", "bid": 4.3, "bid_size": 202.0, "ask": 4.9, "ask_size": 183.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0933, "vega": 0.0041, "theta": -0.0006, "rho": -0.0111, "theo": 4.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "UAA270617C00001000", "bid": 4.1, "bid_size": 634.0, "ask": 4.8, "ask_size": 624.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0074, "vega": 0.0011, "theta": 0.0, "rho": 0.0021, "theo": 4.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T10:44:41", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UAA270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3897.0, "iv": 1.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0057, "vega": 0.0013, "theta": -0.0003, "rho": -0.0005, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270617C00002000", "bid": 3.2, "bid_size": 749.0, "ask": 3.7, "ask_size": 657.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0208, "vega": 0.0028, "theta": 0.0, "rho": 0.0062, "theo": 3.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UAA270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3778.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0184, "vega": 0.0028, "theta": -0.0005, "rho": -0.0012, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270617C00003000", "bid": 2.35, "bid_size": 957.0, "ask": 2.8, "ask_size": 874.0, "iv": 0.5827, "open_interest": 10.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0499, "vega": 0.0058, "theta": -0.0003, "rho": 0.0115, "theo": 2.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-09-30T13:34:30", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "UAA270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5062.0, "iv": 0.5943, "open_interest": 4.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.048, "vega": 0.0057, "theta": -0.0008, "rho": -0.0027, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-22T15:48:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UAA270617C00004000", "bid": 1.55, "bid_size": 2423.0, "ask": 1.95, "ask_size": 2543.0, "iv": 0.5286, "open_interest": 334.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.1036, "vega": 0.0104, "theta": -0.0009, "rho": 0.0153, "theo": 1.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T10:17:58", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UAA270617P00004000", "bid": 0.1, "bid_size": 4713.0, "ask": 0.35, "ask_size": 4937.0, "iv": 0.5315, "open_interest": 602.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.1038, "vega": 0.0104, "theta": -0.0013, "rho": -0.0061, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:38:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UAA270617C00005000", "bid": 0.9, "bid_size": 3800.0, "ask": 1.25, "ask_size": 2245.0, "iv": 0.4836, "open_interest": 375.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.1604, "vega": 0.015, "theta": -0.0015, "rho": 0.0151, "theo": 1.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:44:15", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "UAA270617P00005000", "bid": 0.5, "bid_size": 2890.0, "ask": 0.65, "ask_size": 3065.0, "iv": 0.5175, "open_interest": 1377.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.164, "vega": 0.0151, "theta": -0.0017, "rho": -0.0117, "theo": 0.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-21T12:50:56", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UAA270617C00006000", "bid": 0.65, "bid_size": 1671.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5158, "open_interest": 37.0, "volume": 1.0, "delta": 0.4988, "gamma": 0.1803, "vega": 0.0168, "theta": -0.0018, "rho": 0.0123, "theo": 0.6886, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:48:49", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "UAA270617P00006000", "bid": 1.0, "bid_size": 2959.0, "ask": 1.15, "ask_size": 2187.0, "iv": 0.4829, "open_interest": 26899.0, "volume": 11.0, "delta": -0.4975, "gamma": 0.188, "vega": 0.0168, "theta": -0.0018, "rho": -0.0175, "theo": 1.1189, "change": 0.025, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:54:41", "percent_change": 2.22222, "prev_day_close": 1.125}, {"option": "UAA270617C00007000", "bid": 0.3, "bid_size": 3836.0, "ask": 0.5, "ask_size": 2219.0, "iv": 0.499, "open_interest": 41.0, "volume": 0.0, "delta": 0.355, "gamma": 0.1658, "vega": 0.0157, "theta": -0.0018, "rho": 0.0091, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:46:05", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "UAA270617P00007000", "bid": 1.7, "bid_size": 1988.0, "ask": 1.95, "ask_size": 2103.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.178, "vega": 0.0154, "theta": -0.0016, "rho": -0.0212, "theo": 1.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "UAA270617C00008000", "bid": 0.2, "bid_size": 2466.0, "ask": 0.35, "ask_size": 3235.0, "iv": 0.53, "open_interest": 2.0, "volume": 2.0, "delta": 0.2507, "gamma": 0.1384, "vega": 0.0135, "theta": -0.0016, "rho": 0.0066, "theo": 0.2773, "change": -0.025, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:52:31", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "UAA270617P00008000", "bid": 2.55, "bid_size": 1795.0, "ask": 2.85, "ask_size": 2129.0, "iv": 0.5408, "open_interest": 10.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.1552, "vega": 0.0127, "theta": -0.0013, "rho": -0.0219, "theo": 2.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-10-12T10:43:10", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "UAA270617C00009000", "bid": 0.05, "bid_size": 4806.0, "ask": 0.25, "ask_size": 3831.0, "iv": 0.5127, "open_interest": 49.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.1108, "vega": 0.0111, "theta": -0.0013, "rho": 0.0048, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:59:29", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "UAA270617P00009000", "bid": 3.4, "bid_size": 1879.0, "ask": 3.8, "ask_size": 2226.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.132, "vega": 0.0096, "theta": -0.0009, "rho": -0.0203, "theo": 3.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UAA270617C00010000", "bid": 0.05, "bid_size": 3368.0, "ask": 0.2, "ask_size": 4852.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0872, "vega": 0.009, "theta": -0.0011, "rho": 0.0035, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UAA270617P00010000", "bid": 4.3, "bid_size": 2381.0, "ask": 4.9, "ask_size": 2266.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.1117, "vega": 0.0065, "theta": -0.0005, "rho": -0.0163, "theo": 4.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "UAA270917C00001000", "bid": 4.2, "bid_size": 615.0, "ask": 4.8, "ask_size": 605.0, "iv": 0.846, "open_interest": 2.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0072, "vega": 0.0016, "theta": 0.0, "rho": 0.004, "theo": 4.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-10-08T10:53:29", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UAA270917P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4779.0, "iv": 1.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0058, "vega": 0.0016, "theta": -0.0003, "rho": -0.0008, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA270917C00002000", "bid": 3.2, "bid_size": 996.0, "ask": 3.8, "ask_size": 889.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0207, "vega": 0.0039, "theta": 0.0, "rho": 0.0112, "theo": 3.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T10:08:04", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UAA270917P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5607.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0194, "vega": 0.0038, "theta": -0.0004, "rho": -0.002, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UAA270917C00003000", "bid": 2.4, "bid_size": 1750.0, "ask": 2.8, "ask_size": 1115.0, "iv": 0.4678, "open_interest": 18.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0483, "vega": 0.0077, "theta": -0.0004, "rho": 0.0184, "theo": 2.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T10:18:08", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UAA270917P00003000", "bid": 0.05, "bid_size": 1810.0, "ask": 0.2, "ask_size": 5888.0, "iv": 0.585, "open_interest": 504.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0482, "vega": 0.0076, "theta": -0.0007, "rho": -0.0046, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:39:48", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UAA270917C00004000", "bid": 1.8, "bid_size": 1863.0, "ask": 2.05, "ask_size": 2238.0, "iv": 0.5511, "open_interest": 37.0, "volume": 1.0, "delta": 0.8165, "gamma": 0.092, "vega": 0.0129, "theta": -0.0008, "rho": 0.0217, "theo": 1.9121, "change": -0.045, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T13:01:35", "percent_change": -2.4, "prev_day_close": 1.87499994039536}, {"option": "UAA270917P00004000", "bid": 0.25, "bid_size": 1493.0, "ask": 0.45, "ask_size": 6053.0, "iv": 0.5567, "open_interest": 571.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0942, "vega": 0.013, "theta": -0.0011, "rho": -0.0095, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:32:32", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "UAA270917C00005000", "bid": 1.25, "bid_size": 2037.0, "ask": 1.45, "ask_size": 3065.0, "iv": 0.5394, "open_interest": 1154.0, "volume": 1.0, "delta": 0.6821, "gamma": 0.1333, "vega": 0.0177, "theta": -0.0013, "rho": 0.0209, "theo": 1.3012, "change": -0.065, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T13:01:35", "percent_change": -4.90566, "prev_day_close": 1.32500004768372}, {"option": "UAA270917P00005000", "bid": 0.6, "bid_size": 2183.0, "ask": 0.8, "ask_size": 3948.0, "iv": 0.5194, "open_interest": 126558.0, "volume": 7.0, "delta": -0.3135, "gamma": 0.1392, "vega": 0.0179, "theta": -0.0014, "rho": -0.0166, "theo": 0.6865, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:04:20", "percent_change": -3.70371, "prev_day_close": 0.675000011920929}, {"option": "UAA270917C00007000", "bid": 0.5, "bid_size": 2388.0, "ask": 0.7, "ask_size": 2865.0, "iv": 0.5114, "open_interest": 61.0, "volume": 1.0, "delta": 0.4107, "gamma": 0.1481, "vega": 0.0196, "theta": -0.0015, "rho": 0.0141, "theo": 0.5949, "change": -0.095, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T09:40:34", "percent_change": -15.2, "prev_day_close": 0.625}, {"option": "UAA270917P00007000", "bid": 1.8, "bid_size": 1572.0, "ask": 2.05, "ask_size": 1892.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.1643, "vega": 0.0191, "theta": -0.0015, "rho": -0.0279, "theo": 1.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UAA270917C00010000", "bid": 0.1, "bid_size": 4612.0, "ask": 0.3, "ask_size": 5085.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0961, "vega": 0.0133, "theta": -0.0011, "rho": 0.0066, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "UAA270917P00010000", "bid": 4.4, "bid_size": 1550.0, "ask": 4.8, "ask_size": 1761.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.1292, "vega": 0.0093, "theta": -0.0008, "rho": -0.0223, "theo": 4.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "UAA280121C00001000", "bid": 4.2, "bid_size": 348.0, "ask": 4.9, "ask_size": 423.0, "iv": 1.1256, "open_interest": 27.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0068, "vega": 0.0018, "theta": 0.0, "rho": 0.0066, "theo": 4.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-03T14:29:58", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UAA280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2738.0, "iv": 0.9891, "open_interest": 33.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0056, "vega": 0.0018, "theta": -0.0002, "rho": -0.001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T11:37:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UAA280121C00002000", "bid": 3.3, "bid_size": 2037.0, "ask": 3.8, "ask_size": 1518.0, "iv": 0.5988, "open_interest": 312.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.021, "vega": 0.0051, "theta": 0.0, "rho": 0.0173, "theo": 3.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T10:50:33", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UAA280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6299.0, "iv": 0.6656, "open_interest": 528.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0203, "vega": 0.005, "theta": -0.0004, "rho": -0.0032, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T11:22:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UAA280121C00003000", "bid": 2.55, "bid_size": 2975.0, "ask": 3.1, "ask_size": 3284.0, "iv": 0.6502, "open_interest": 1010.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0472, "vega": 0.01, "theta": -0.0003, "rho": 0.025, "theo": 2.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-16T10:29:25", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "UAA280121P00003000", "bid": 0.05, "bid_size": 4938.0, "ask": 0.3, "ask_size": 6441.0, "iv": 0.5562, "open_interest": 2345.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0482, "vega": 0.01, "theta": -0.0006, "rho": -0.0076, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T14:30:23", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "UAA280121C00004000", "bid": 1.8, "bid_size": 3330.0, "ask": 2.2, "ask_size": 2202.0, "iv": 0.5066, "open_interest": 531.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0815, "vega": 0.0158, "theta": -0.0007, "rho": 0.0281, "theo": 2.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:39:01", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "UAA280121P00004000", "bid": 0.35, "bid_size": 2186.0, "ask": 0.5, "ask_size": 3447.0, "iv": 0.526, "open_interest": 2428.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0852, "vega": 0.016, "theta": -0.001, "rho": -0.0147, "theo": 0.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T15:57:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UAA280121C00005000", "bid": 1.45, "bid_size": 2359.0, "ask": 1.65, "ask_size": 2454.0, "iv": 0.5451, "open_interest": 4224.0, "volume": 16.0, "delta": 0.6901, "gamma": 0.1111, "vega": 0.0206, "theta": -0.001, "rho": 0.0273, "theo": 1.4897, "change": 0.05, "open": 1.53, "high": 1.65, "low": 1.53, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:08:55", "percent_change": 3.125, "prev_day_close": 1.60000002384186}, {"option": "UAA280121P00005000", "bid": 0.75, "bid_size": 1490.0, "ask": 0.95, "ask_size": 3448.0, "iv": 0.5201, "open_interest": 3732.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.1189, "vega": 0.0208, "theta": -0.0012, "rho": -0.0234, "theo": 0.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "UAA280121C00007000", "bid": 0.75, "bid_size": 2169.0, "ask": 0.9, "ask_size": 2163.0, "iv": 0.5226, "open_interest": 6275.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.1285, "vega": 0.0235, "theta": -0.0013, "rho": 0.0207, "theo": 0.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:51:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UAA280121P00007000", "bid": 1.75, "bid_size": 4301.0, "ask": 2.2, "ask_size": 2693.0, "iv": 0.4591, "open_interest": 5470.0, "volume": 0.0, "delta": -0.562, "gamma": 0.1482, "vega": 0.0228, "theta": -0.0013, "rho": -0.0368, "theo": 2.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T11:15:30", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "UAA280121C00010000", "bid": 0.25, "bid_size": 3221.0, "ask": 0.4, "ask_size": 1906.0, "iv": 0.5118, "open_interest": 4861.0, "volume": 15.0, "delta": 0.2457, "gamma": 0.0992, "vega": 0.0187, "theta": -0.0011, "rho": 0.0118, "theo": 0.3474, "change": 0.005, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:50:13", "percent_change": 1.53846, "prev_day_close": 0.325000002980232}, {"option": "UAA280121P00010000", "bid": 4.3, "bid_size": 2674.0, "ask": 4.8, "ask_size": 2484.0, "iv": 0.4317, "open_interest": 98.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.1386, "vega": 0.0135, "theta": -0.001, "rho": -0.0325, "theo": 4.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-08T12:45:23", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "UAA280121C00012000", "bid": 0.1, "bid_size": 5222.0, "ask": 0.3, "ask_size": 4682.0, "iv": 0.5236, "open_interest": 2327.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.077, "vega": 0.0149, "theta": -0.0009, "rho": 0.0082, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:58:54", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "UAA280121P00012000", "bid": 6.3, "bid_size": 590.0, "ask": 6.9, "ask_size": 459.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.1309, "vega": 0.006, "theta": -0.0007, "rho": -0.0158, "theo": 6.5508, "change": 0.0, "open": 0.0, "high": 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": "UAA280121C00015000", "bid": 0.05, "bid_size": 1829.0, "ask": 0.3, "ask_size": 5673.0, "iv": 0.6019, "open_interest": 481.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0522, "vega": 0.0105, "theta": -0.0006, "rho": 0.005, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:56:26", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UAA280121P00015000", "bid": 9.1, "bid_size": 273.0, "ask": 9.9, "ask_size": 273.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-02-18T11:08:48", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UAA290119C00001000", "bid": 2.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0067, "vega": 0.0054, "theta": 0.0, "rho": 0.0092, "theo": 4.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "UAA290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.9455, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0066, "vega": 0.0054, "theta": -0.0004, "rho": -0.0082, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UAA290119C00002000", "bid": 2.4, "bid_size": 854.0, "ask": 5.3, "ask_size": 1031.0, "iv": 0.6978, "open_interest": 3.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0178, "vega": 0.0106, "theta": -0.0001, "rho": 0.0215, "theo": 4.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-06T15:28:03", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "UAA290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0185, "vega": 0.0108, "theta": -0.0006, "rho": -0.0147, "theo": 0.4265, "change": 0.0, "open": 0.0, "high": 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": "UAA290119C00003000", "bid": 3.0, "bid_size": 202.0, "ask": 3.5, "ask_size": 1040.0, "iv": 0.678, "open_interest": 45.0, "volume": 1.0, "delta": 0.877, "gamma": 0.0335, "vega": 0.0158, "theta": -0.0003, "rho": 0.0326, "theo": 3.302, "change": -0.175, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:38:28", "percent_change": -5.51181, "prev_day_close": 3.17500001192093}, {"option": "UAA290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5220.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0359, "vega": 0.0162, "theta": -0.0007, "rho": -0.0221, "theo": 0.5838, "change": 0.0, "open": 0.0, "high": 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": "UAA290119C00004000", "bid": 1.15, "bid_size": 1737.0, "ask": 3.8, "ask_size": 2643.0, "iv": 0.5316, "open_interest": 4.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0537, "vega": 0.0212, "theta": -0.0005, "rho": 0.0403, "theo": 2.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T09:37:18", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "UAA290119P00004000", "bid": 0.5, "bid_size": 1597.0, "ask": 1.0, "ask_size": 3311.0, "iv": 0.571, "open_interest": 5.0, "volume": 1.0, "delta": -0.1906, "gamma": 0.0593, "vega": 0.0218, "theta": -0.0008, "rho": -0.0311, "theo": 0.8038, "change": 0.015, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T12:18:15", "percent_change": 2.4, "prev_day_close": 0.625}, {"option": "UAA290119C00005000", "bid": 0.95, "bid_size": 348.0, "ask": 2.2, "ask_size": 2085.0, "iv": 0.5575, "open_interest": 55.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0741, "vega": 0.0262, "theta": -0.0006, "rho": 0.0433, "theo": 2.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T13:27:29", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "UAA290119P00005000", "bid": 1.0, "bid_size": 350.0, "ask": 1.35, "ask_size": 3352.0, "iv": 0.5415, "open_interest": 19.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.085, "vega": 0.0268, "theta": -0.0009, "rho": -0.0416, "theo": 1.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T09:41:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UAA290119C00007000", "bid": 1.2, "bid_size": 2340.0, "ask": 1.5, "ask_size": 2126.0, "iv": 0.5166, "open_interest": 504.0, "volume": 190.0, "delta": 0.5771, "gamma": 0.0906, "vega": 0.0314, "theta": -0.0009, "rho": 0.0391, "theo": 1.3707, "change": -0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:04:02", "percent_change": -3.70371, "prev_day_close": 1.35000002384186}, {"option": "UAA290119P00007000", "bid": 2.2, "bid_size": 356.0, "ask": 2.6, "ask_size": 2780.0, "iv": 0.5293, "open_interest": 62937.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.1143, "vega": 0.0308, "theta": -0.001, "rho": -0.0605, "theo": 2.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:39:37", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "UAA290119C00010000", "bid": 0.4, "bid_size": 3708.0, "ask": 2.0, "ask_size": 3967.0, "iv": 0.6463, "open_interest": 86.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.0817, "vega": 0.0318, "theta": -0.001, "rho": 0.0308, "theo": 1.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T14:11:16", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "UAA290119P00010000", "bid": 3.5, "bid_size": 1165.0, "ask": 6.1, "ask_size": 1816.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.118, "vega": 0.0275, "theta": -0.0011, "rho": -0.0716, "theo": 4.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}], "symbol": "UAA", "security_type": "stock", "exchange_id": 3, "current_price": 5.46, "price_change": 0.18, "price_change_percent": 3.4091, "bid": 5.32, "ask": 5.55, "bid_size": 500, "ask_size": 1000, "open": 5.26, "high": 5.535, "low": 5.165, "close": 5.46, "prev_day_close": 5.28, "volume": 9261182, "iv30": 48.685, "iv30_change": -2.81, "iv30_change_percent": -5.4568, "seqno": 10409101814, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "UAA"}