{"timestamp": "2026-11-10 01:44:50", "data": {"options": [{"option": "UAN261120C00055000", "bid": 54.8, "bid_size": 1.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0023, "theo": 56.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.85, "last_trade_time": "2026-11-02T15:53:23", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "UAN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0108, "rho": -0.0001, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UAN261120C00060000", "bid": 49.8, "bid_size": 1.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0053, "theo": 51.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "UAN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4022, "open_interest": 4.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0134, "rho": -0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UAN261120C00065000", "bid": 44.8, "bid_size": 1.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0079, "theo": 46.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-21T09:41:51", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "UAN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1346, "open_interest": 39.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0007, "vega": 0.0033, "theta": -0.0167, "rho": -0.0002, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T11:48:41", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UAN261120C00070000", "bid": 39.8, "bid_size": 1.0, "ask": 43.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0003, "rho": 0.0105, "theo": 41.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-10-14T12:53:34", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "UAN261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8853, "open_interest": 8.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0011, "vega": 0.0046, "theta": -0.0209, "rho": -0.0004, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UAN261120C00075000", "bid": 34.8, "bid_size": 1.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0015, "theta": -0.003, "rho": 0.0122, "theo": 36.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-10-23T09:34:42", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "UAN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.651, "open_interest": 6.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0017, "vega": 0.0063, "theta": -0.0262, "rho": -0.0005, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UAN261120C00080000", "bid": 29.8, "bid_size": 1.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.001, "vega": 0.0028, "theta": -0.0067, "rho": 0.0132, "theo": 31.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-10-23T09:34:42", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "UAN261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.4288, "open_interest": 7.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0026, "vega": 0.0087, "theta": -0.033, "rho": -0.0007, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:23:09", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "UAN261120C00085000", "bid": 24.6, "bid_size": 1.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0018, "vega": 0.0033, "theta": -0.0126, "rho": 0.014, "theo": 26.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-09-04T11:07:48", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "UAN261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2162, "open_interest": 17.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0042, "vega": 0.0124, "theta": -0.042, "rho": -0.0011, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UAN261120C00090000", "bid": 19.6, "bid_size": 1.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0034, "vega": 0.0059, "theta": -0.0214, "rho": 0.0148, "theo": 21.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.19, "last_trade_time": "2026-10-23T11:16:32", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "UAN261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0177, "open_interest": 63.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0069, "vega": 0.018, "theta": -0.0541, "rho": -0.0017, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "UAN261120C00095000", "bid": 14.9, "bid_size": 1.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0069, "vega": 0.0101, "theta": -0.0356, "rho": 0.0155, "theo": 17.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-26T14:37:50", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "UAN261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8215, "open_interest": 123.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0119, "vega": 0.0267, "theta": -0.0705, "rho": -0.0028, "theo": 0.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UAN261120C00100000", "bid": 9.9, "bid_size": 1.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.015, "vega": 0.0219, "theta": -0.0601, "rho": 0.0162, "theo": 12.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-03T10:30:42", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "UAN261120P00100000", "bid": 0.05, "bid_size": 10.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.4278, "open_interest": 216.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0214, "vega": 0.0405, "theta": -0.0924, "rho": -0.0048, "theo": 0.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:17:12", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "UAN261120C00105000", "bid": 5.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.2734, "open_interest": 2.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0343, "vega": 0.0408, "theta": -0.1037, "rho": 0.016, "theo": 7.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T15:04:20", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "UAN261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4773, "open_interest": 32.0, "volume": 1.0, "delta": -0.248, "gamma": 0.0385, "vega": 0.0607, "theta": -0.119, "rho": -0.0088, "theo": 1.2478, "change": -0.22, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T10:58:35", "percent_change": -11.5789, "prev_day_close": 1.89999997615814}, {"option": "UAN261120C00110000", "bid": 2.4, "bid_size": 9.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.3928, "open_interest": 197.0, "volume": 10.0, "delta": 0.624, "gamma": 0.0615, "vega": 0.0664, "theta": -0.1566, "rho": 0.0135, "theo": 3.5417, "change": -0.175, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T09:31:24", "percent_change": -5.69106, "prev_day_close": 3.07500010728836}, {"option": "UAN261120P00110000", "bid": 2.6, "bid_size": 4.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.4377, "open_interest": 227.0, "volume": 8.0, "delta": -0.4774, "gamma": 0.0541, "vega": 0.0762, "theta": -0.136, "rho": -0.0162, "theo": 2.8416, "change": -1.3, "open": 3.6, "high": 3.6, "low": 2.6, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:55:11", "percent_change": -28.2609, "prev_day_close": 4.59999990463257}, {"option": "UAN261120C00115000", "bid": 0.2, "bid_size": 18.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.4322, "open_interest": 11.0, "volume": 0.0, "delta": 0.3315, "gamma": 0.0523, "vega": 0.0665, "theta": -0.1491, "rho": 0.0089, "theo": 1.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T13:58:39", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "UAN261120P00115000", "bid": 4.4, "bid_size": 20.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.4452, "open_interest": 57.0, "volume": 1.0, "delta": -0.7138, "gamma": 0.0434, "vega": 0.065, "theta": -0.1222, "rho": -0.0223, "theo": 6.1634, "change": -0.85, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:40:11", "percent_change": -10.1796, "prev_day_close": 8.34999990463257}, {"option": "UAN261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.4131, "open_interest": 83.0, "volume": 5.0, "delta": 0.1729, "gamma": 0.0303, "vega": 0.048, "theta": -0.1107, "rho": 0.0054, "theo": 0.7577, "change": 0.1, "open": 0.36, "high": 0.5, "low": 0.36, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:53:04", "percent_change": 25.0, "prev_day_close": 0.400000005960464}, {"option": "UAN261120P00120000", "bid": 8.6, "bid_size": 14.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.4726, "open_interest": 82.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0268, "vega": 0.0464, "theta": -0.0973, "rho": -0.0252, "theo": 10.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T11:27:14", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "UAN261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.5914, "open_interest": 71.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0178, "vega": 0.0339, "theta": -0.083, "rho": 0.0035, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:27:50", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "UAN261120P00125000", "bid": 13.5, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.4984, "open_interest": 83.0, "volume": 2.0, "delta": -0.9028, "gamma": 0.0167, "vega": 0.0328, "theta": -0.0765, "rho": -0.0265, "theo": 15.2712, "change": -2.25, "open": 15.6, "high": 15.6, "low": 15.35, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-09T15:08:51", "percent_change": -12.7841, "prev_day_close": 17.5999999046326}, {"option": "UAN261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.7042, "open_interest": 244.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0113, "vega": 0.0247, "theta": -0.0652, "rho": 0.0024, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T13:54:49", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UAN261120P00130000", "bid": 18.1, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.5924, "open_interest": 14.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0109, "vega": 0.0241, "theta": -0.0608, "rho": -0.0276, "theo": 20.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T09:46:44", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "UAN261120C00135000", "bid": 0.05, "bid_size": 1.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.9659, "open_interest": 403.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0077, "vega": 0.0187, "theta": -0.053, "rho": 0.0017, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:28:50", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "UAN261120P00135000", "bid": 23.0, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.7209, "open_interest": 21.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0075, "vega": 0.0182, "theta": -0.049, "rho": -0.0283, "theo": 25.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-23T11:36:29", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "UAN261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.7751, "open_interest": 168.0, "volume": 18.0, "delta": 0.0343, "gamma": 0.0054, "vega": 0.0146, "theta": -0.0441, "rho": 0.0012, "theo": 0.1733, "change": -0.375, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:33:57", "percent_change": -88.2353, "prev_day_close": 0.425000006332994}, {"option": "UAN261120P00140000", "bid": 28.0, "bid_size": 2.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.7679, "open_interest": 10.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0054, "vega": 0.0141, "theta": -0.0399, "rho": -0.0292, "theo": 29.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-16T14:12:49", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "UAN261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.8794, "open_interest": 312.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.004, "vega": 0.0116, "theta": -0.0374, "rho": 0.001, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UAN261120P00145000", "bid": 33.0, "bid_size": 1.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.8894, "open_interest": 65.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.004, "vega": 0.0113, "theta": -0.0327, "rho": -0.0298, "theo": 34.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-23T13:57:00", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "UAN261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.8506, "open_interest": 169.0, "volume": 15.0, "delta": 0.0206, "gamma": 0.0031, "vega": 0.0095, "theta": -0.0322, "rho": 0.0008, "theo": 0.1108, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:34:00", "percent_change": -69.2308, "prev_day_close": 0.324999988079071}, {"option": "UAN261120P00150000", "bid": 38.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.9106, "open_interest": 4.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.003, "vega": 0.0092, "theta": -0.027, "rho": -0.0305, "theo": 39.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-10-15T09:30:11", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "UAN261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.3779, "open_interest": 175.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0024, "vega": 0.0079, "theta": -0.028, "rho": 0.0006, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T13:33:58", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UAN261120P00155000", "bid": 43.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.9922, "open_interest": 3.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0024, "vega": 0.0076, "theta": -0.0222, "rho": -0.0314, "theo": 44.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-15T09:30:27", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "UAN261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4697, "open_interest": 71.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0019, "vega": 0.0066, "theta": -0.0246, "rho": 0.0005, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:19:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN261120P00160000", "bid": 48.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 1.0706, "open_interest": 5.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0019, "vega": 0.0064, "theta": -0.0183, "rho": -0.0324, "theo": 49.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-06-08T09:30:12", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "UAN261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5571, "open_interest": 168.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0016, "vega": 0.0056, "theta": -0.0218, "rho": 0.0004, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:31:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UAN261120P00165000", "bid": 53.0, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 1.0984, "open_interest": 306.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0015, "vega": 0.0054, "theta": -0.0149, "rho": -0.033, "theo": 54.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-11-06T09:40:48", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "UAN261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6405, "open_interest": 55.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0013, "vega": 0.0049, "theta": -0.0195, "rho": 0.0003, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN261120P00170000", "bid": 58.0, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 1.1699, "open_interest": 38.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0013, "vega": 0.0046, "theta": -0.012, "rho": -0.0339, "theo": 59.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-10-21T15:24:52", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "UAN261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.9899, "open_interest": 70.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0011, "vega": 0.0042, "theta": -0.0175, "rho": 0.0003, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "UAN261120P00175000", "bid": 63.0, "bid_size": 1.0, "ask": 66.9, "ask_size": 1.0, "iv": 1.239, "open_interest": 7.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0011, "vega": 0.0041, "theta": -0.0095, "rho": -0.0349, "theo": 64.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-10-21T15:24:52", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "UAN261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.797, "open_interest": 18.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0009, "vega": 0.0037, "theta": -0.0158, "rho": 0.0002, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:58:29", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UAN261120P00180000", "bid": 68.0, "bid_size": 1.0, "ask": 71.9, "ask_size": 1.0, "iv": 1.306, "open_interest": 8.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0009, "vega": 0.0035, "theta": -0.0072, "rho": -0.0356, "theo": 69.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-10-21T15:24:52", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "UAN261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8706, "open_interest": 61.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0144, "rho": 0.0002, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T12:14:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN261120P00185000", "bid": 73.0, "bid_size": 1.0, "ask": 77.1, "ask_size": 1.0, "iv": 1.4665, "open_interest": 10.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0008, "vega": 0.0031, "theta": -0.0052, "rho": -0.0365, "theo": 74.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.2, "last_trade_time": "2026-10-15T09:36:31", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "UAN261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9414, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0131, "rho": 0.0002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-08T15:40:36", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "UAN261120P00190000", "bid": 78.0, "bid_size": 1.0, "ask": 82.1, "ask_size": 3.0, "iv": 1.531, "open_interest": 5.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0034, "rho": -0.0375, "theo": 79.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.3, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "UAN261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0097, "open_interest": 19.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0026, "theta": -0.012, "rho": 0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UAN261120P00195000", "bid": 83.0, "bid_size": 1.0, "ask": 87.1, "ask_size": 1.0, "iv": 1.5936, "open_interest": 13.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0006, "vega": 0.0025, "theta": -0.0017, "rho": -0.0383, "theo": 84.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "UAN261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 1.7725, "open_interest": 181.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0111, "rho": 0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:43:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UAN261120P00200000", "bid": 88.0, "bid_size": 1.0, "ask": 91.8, "ask_size": 1.0, "iv": 1.2639, "open_interest": 17.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0002, "rho": -0.0393, "theo": 89.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.2, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "UAN261218C00085000", "bid": 24.6, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.006, "vega": 0.0246, "theta": -0.0333, "rho": 0.0218, "theo": 27.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "UAN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0067, "vega": 0.0534, "theta": -0.0413, "rho": -0.0098, "theo": 0.8469, "change": 0.0, "open": 0.0, "high": 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": "UAN261218C00090000", "bid": 19.8, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0097, "vega": 0.0339, "theta": -0.0458, "rho": 0.0303, "theo": 22.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "UAN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0094, "vega": 0.0666, "theta": -0.0458, "rho": -0.013, "theo": 1.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN261218C00095000", "bid": 14.9, "bid_size": 1.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0156, "vega": 0.0559, "theta": -0.0591, "rho": 0.0412, "theo": 17.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "UAN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0133, "vega": 0.0832, "theta": -0.0506, "rho": -0.0176, "theo": 1.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN261218C00100000", "bid": 10.0, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0238, "vega": 0.0836, "theta": -0.0699, "rho": 0.0517, "theo": 12.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-05T15:09:47", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "UAN261218P00100000", "bid": 0.1, "bid_size": 11.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.3894, "open_interest": 10.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0192, "vega": 0.1039, "theta": -0.0557, "rho": -0.0245, "theo": 1.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:54:38", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "UAN261218C00105000", "bid": 6.0, "bid_size": 18.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0322, "vega": 0.1216, "theta": -0.0719, "rho": 0.0659, "theo": 8.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "UAN261218P00105000", "bid": 2.0, "bid_size": 14.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3797, "open_interest": 12.0, "volume": 10.0, "delta": -0.3101, "gamma": 0.027, "vega": 0.1272, "theta": -0.0602, "rho": -0.0351, "theo": 2.7697, "change": -0.975, "open": 2.45, "high": 2.5, "low": 2.45, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:35:34", "percent_change": -28.0576, "prev_day_close": 3.47500002384186}, {"option": "UAN261218C00110000", "bid": 3.2, "bid_size": 11.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.3094, "open_interest": 15.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.035, "vega": 0.1422, "theta": -0.0646, "rho": 0.0605, "theo": 5.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T15:09:47", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "UAN261218P00110000", "bid": 3.9, "bid_size": 13.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.3721, "open_interest": 33.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0336, "vega": 0.1426, "theta": -0.0626, "rho": -0.0485, "theo": 4.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T15:25:19", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UAN261218C00115000", "bid": 0.7, "bid_size": 13.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.2952, "open_interest": 1.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0316, "vega": 0.1385, "theta": -0.0601, "rho": 0.0447, "theo": 3.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-27T09:30:35", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "UAN261218P00115000", "bid": 5.9, "bid_size": 18.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.3544, "open_interest": 13.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0325, "vega": 0.1363, "theta": -0.0616, "rho": -0.0606, "theo": 7.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T14:32:28", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "UAN261218C00120000", "bid": 0.35, "bid_size": 13.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.3494, "open_interest": 5.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0251, "vega": 0.1205, "theta": -0.0564, "rho": 0.0316, "theo": 2.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:00:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UAN261218P00120000", "bid": 9.2, "bid_size": 8.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.3488, "open_interest": 4.0, "volume": 1.0, "delta": -0.7413, "gamma": 0.0262, "vega": 0.1159, "theta": -0.058, "rho": -0.065, "theo": 11.4067, "change": -1.15, "open": 11.85, "high": 11.85, "low": 11.85, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-09T10:14:28", "percent_change": -8.84615, "prev_day_close": 13.0}, {"option": "UAN261218C00125000", "bid": 0.25, "bid_size": 11.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.335, "open_interest": 3.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0192, "vega": 0.1018, "theta": -0.0523, "rho": 0.0231, "theo": 1.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-16T09:30:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UAN261218P00125000", "bid": 13.9, "bid_size": 8.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.3967, "open_interest": 1.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0201, "vega": 0.0948, "theta": -0.0536, "rho": -0.0658, "theo": 15.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-03T09:39:06", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "UAN261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.3884, "open_interest": 18.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0148, "vega": 0.0863, "theta": -0.0485, "rho": 0.0177, "theo": 1.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-03T13:37:20", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UAN261218P00130000", "bid": 18.4, "bid_size": 1.0, "ask": 22.4, "ask_size": 2.0, "iv": 0.4214, "open_interest": 1.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0155, "vega": 0.0781, "theta": -0.0492, "rho": -0.0638, "theo": 20.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "UAN261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5264, "open_interest": 13.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0116, "vega": 0.0741, "theta": -0.0451, "rho": 0.0141, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T09:34:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN261218P00135000", "bid": 23.0, "bid_size": 2.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0122, "vega": 0.0653, "theta": -0.045, "rho": -0.063, "theo": 25.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "UAN261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.5454, "open_interest": 5.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0094, "vega": 0.0644, "theta": -0.0421, "rho": 0.0115, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-21T11:41:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UAN261218P00140000", "bid": 28.0, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.4806, "open_interest": 3.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0097, "vega": 0.0543, "theta": -0.0411, "rho": -0.0615, "theo": 30.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-10-15T09:30:18", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "UAN261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6358, "open_interest": 3.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0077, "vega": 0.0566, "theta": -0.0395, "rho": 0.0096, "theo": 0.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T15:31:17", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UAN261218P00145000", "bid": 33.0, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.5344, "open_interest": 3.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0079, "vega": 0.0468, "theta": -0.0374, "rho": -0.0589, "theo": 35.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-15T09:30:27", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "UAN261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.6874, "open_interest": 1.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0065, "vega": 0.0504, "theta": -0.0372, "rho": 0.0082, "theo": 0.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T11:38:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN261218P00150000", "bid": 38.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.5715, "open_interest": 5.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0066, "vega": 0.0399, "theta": -0.034, "rho": -0.0564, "theo": 40.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-10-15T09:30:20", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "UAN261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0055, "vega": 0.0452, "theta": -0.0352, "rho": 0.0071, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN261218P00155000", "bid": 43.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.6196, "open_interest": 8.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0055, "vega": 0.0349, "theta": -0.0309, "rho": -0.0568, "theo": 45.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-16T09:30:11", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "UAN261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0047, "vega": 0.0409, "theta": -0.0333, "rho": 0.0063, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN261218P00160000", "bid": 48.0, "bid_size": 1.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.6483, "open_interest": 6.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0047, "vega": 0.0307, "theta": -0.028, "rho": -0.0545, "theo": 49.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-10-21T15:24:52", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "UAN261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0041, "vega": 0.0373, "theta": -0.0317, "rho": 0.0056, "theo": 0.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN261218P00165000", "bid": 53.0, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.6919, "open_interest": 6.0, "volume": 0.0, "delta": -0.965, "gamma": 0.004, "vega": 0.0271, "theta": -0.0254, "rho": -0.0535, "theo": 54.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-16T09:30:11", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "UAN270219C00055000", "bid": 54.8, "bid_size": 1.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 56.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.35, "last_trade_time": "2026-08-10T09:40:07", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "UAN270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.9084, "open_interest": 26.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0011, "vega": 0.0257, "theta": -0.0084, "rho": -0.006, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T09:30:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219C00060000", "bid": 49.8, "bid_size": 1.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 51.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "UAN270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.8201, "open_interest": 23.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0015, "vega": 0.0329, "theta": -0.01, "rho": -0.008, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219C00065000", "bid": 44.8, "bid_size": 1.0, "ask": 48.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": 0.0119, "theo": 46.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "UAN270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.734, "open_interest": 11.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0021, "vega": 0.042, "theta": -0.0119, "rho": -0.0106, "theo": 0.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:45:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219C00070000", "bid": 39.8, "bid_size": 1.0, "ask": 43.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0014, "vega": 0.0076, "theta": 0.0, "rho": 0.0218, "theo": 41.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "UAN270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6535, "open_interest": 15.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0028, "vega": 0.0534, "theta": -0.0141, "rho": -0.0141, "theo": 0.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219C00075000", "bid": 34.8, "bid_size": 1.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0036, "vega": 0.0245, "theta": -0.0086, "rho": 0.0348, "theo": 36.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-08-21T09:33:37", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "UAN270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5803, "open_interest": 14.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0038, "vega": 0.0678, "theta": -0.0166, "rho": -0.0188, "theo": 0.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219C00080000", "bid": 29.8, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.007, "vega": 0.0367, "theta": -0.0229, "rho": 0.0531, "theo": 32.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-08-18T09:48:05", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "UAN270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5101, "open_interest": 18.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0052, "vega": 0.0851, "theta": -0.0194, "rho": -0.0251, "theo": 1.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219C00085000", "bid": 24.8, "bid_size": 1.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0104, "vega": 0.0707, "theta": -0.032, "rho": 0.1051, "theo": 27.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "UAN270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4444, "open_interest": 18.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.007, "vega": 0.1063, "theta": -0.0226, "rho": -0.0336, "theo": 1.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219C00090000", "bid": 19.7, "bid_size": 1.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.2788, "open_interest": 1.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0124, "vega": 0.115, "theta": -0.0322, "rho": 0.158, "theo": 22.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-17T10:01:13", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "UAN270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.3878, "open_interest": 15.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0094, "vega": 0.1314, "theta": -0.0261, "rho": -0.045, "theo": 1.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UAN270219C00095000", "bid": 15.5, "bid_size": 2.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0134, "vega": 0.1566, "theta": -0.0291, "rho": 0.1873, "theo": 18.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-07T15:32:15", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UAN270219P00095000", "bid": 0.05, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.356, "open_interest": 15.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0123, "vega": 0.1598, "theta": -0.0297, "rho": -0.06, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-30T14:21:41", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "UAN270219C00100000", "bid": 12.2, "bid_size": 1.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.3317, "open_interest": 122.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0155, "vega": 0.1879, "theta": -0.0308, "rho": 0.1908, "theo": 14.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T13:58:46", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "UAN270219P00100000", "bid": 1.7, "bid_size": 1.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.3536, "open_interest": 16.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0156, "vega": 0.1892, "theta": -0.033, "rho": -0.0796, "theo": 3.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-16T09:57:56", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UAN270219C00105000", "bid": 9.2, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0185, "vega": 0.2134, "theta": -0.0339, "rho": 0.1742, "theo": 11.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-10-14T14:26:05", "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "UAN270219P00105000", "bid": 3.6, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3658, "open_interest": 13.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.0189, "vega": 0.2141, "theta": -0.0355, "rho": -0.1028, "theo": 5.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-24T09:35:19", "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "UAN270219C00110000", "bid": 6.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0206, "vega": 0.2289, "theta": -0.0355, "rho": 0.1516, "theo": 8.0643, "change": 0.0, "open": 0.0, "high": 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": "UAN270219P00110000", "bid": 5.9, "bid_size": 1.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.3635, "open_interest": 40.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.0212, "vega": 0.229, "theta": -0.0367, "rho": -0.1275, "theo": 7.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T13:00:11", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "UAN270219C00115000", "bid": 4.0, "bid_size": 23.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.3366, "open_interest": 13.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0211, "vega": 0.2299, "theta": -0.0352, "rho": 0.1254, "theo": 5.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:53:13", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UAN270219P00115000", "bid": 8.4, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3516, "open_interest": 17.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.022, "vega": 0.2283, "theta": -0.036, "rho": -0.1499, "theo": 9.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-16T13:28:40", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UAN270219C00120000", "bid": 2.2, "bid_size": 1.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.348, "open_interest": 17.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0199, "vega": 0.2168, "theta": -0.0333, "rho": 0.0998, "theo": 4.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:36:19", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UAN270219P00120000", "bid": 11.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.341, "open_interest": 22.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.021, "vega": 0.2121, "theta": -0.0338, "rho": -0.1647, "theo": 13.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "UAN270219C00125000", "bid": 0.65, "bid_size": 26.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.2849, "open_interest": 1011.0, "volume": 2.0, "delta": 0.2754, "gamma": 0.0175, "vega": 0.1948, "theta": -0.0304, "rho": 0.0777, "theo": 2.9189, "change": 0.64, "open": 3.06, "high": 3.06, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T15:14:22", "percent_change": 41.2903, "prev_day_close": 1.55000000074506}, {"option": "UAN270219P00125000", "bid": 14.9, "bid_size": 5.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.2873, "open_interest": 1196.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0188, "vega": 0.1857, "theta": -0.0305, "rho": -0.1688, "theo": 16.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-05T13:51:07", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "UAN270219C00130000", "bid": 0.05, "bid_size": 7.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.3238, "open_interest": 29.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0148, "vega": 0.1699, "theta": -0.0271, "rho": 0.0602, "theo": 2.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T14:52:36", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "UAN270219P00130000", "bid": 19.0, "bid_size": 1.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.3294, "open_interest": 9.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0163, "vega": 0.1552, "theta": -0.0269, "rho": -0.1615, "theo": 21.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "UAN270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.3478, "open_interest": 28.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0123, "vega": 0.1459, "theta": -0.024, "rho": 0.0469, "theo": 1.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T14:48:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219P00135000", "bid": 23.5, "bid_size": 5.0, "ask": 27.8, "ask_size": 6.0, "iv": 0.3428, "open_interest": 9.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0138, "vega": 0.1258, "theta": -0.0233, "rho": -0.1494, "theo": 25.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "UAN270219C00140000", "bid": 0.1, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.3541, "open_interest": 41.0, "volume": 1.0, "delta": 0.1302, "gamma": 0.0101, "vega": 0.1246, "theta": -0.0211, "rho": 0.0369, "theo": 1.2268, "change": 0.01, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:14:22", "percent_change": 0.833335, "prev_day_close": 1.1999999769032}, {"option": "UAN270219P00140000", "bid": 28.1, "bid_size": 1.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.3389, "open_interest": 12.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0115, "vega": 0.1004, "theta": -0.0199, "rho": -0.1339, "theo": 30.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "UAN270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.3416, "open_interest": 44.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0083, "vega": 0.1063, "theta": -0.0186, "rho": 0.0294, "theo": 0.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-15T10:24:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UAN270219P00145000", "bid": 33.1, "bid_size": 6.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.3692, "open_interest": 365.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0094, "vega": 0.0769, "theta": -0.0162, "rho": -0.1162, "theo": 35.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "UAN270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.4317, "open_interest": 89.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0069, "vega": 0.091, "theta": -0.0164, "rho": 0.0238, "theo": 0.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-19T13:45:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219P00150000", "bid": 38.0, "bid_size": 1.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.4038, "open_interest": 29.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0075, "vega": 0.056, "theta": -0.0124, "rho": -0.0968, "theo": 40.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "UAN270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.4597, "open_interest": 41.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0057, "vega": 0.0784, "theta": -0.0145, "rho": 0.0195, "theo": 0.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219P00155000", "bid": 43.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.411, "open_interest": 18.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0059, "vega": 0.0421, "theta": -0.0084, "rho": -0.0859, "theo": 44.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "UAN270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4881, "open_interest": 11.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0048, "vega": 0.0677, "theta": -0.0129, "rho": 0.0161, "theo": 0.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219P00160000", "bid": 48.0, "bid_size": 1.0, "ask": 52.2, "ask_size": 1.0, "iv": 0.4605, "open_interest": 38.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0045, "vega": 0.0294, "theta": -0.0046, "rho": -0.0698, "theo": 49.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "UAN270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5174, "open_interest": 16.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.004, "vega": 0.059, "theta": -0.0115, "rho": 0.0135, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "UAN270219P00165000", "bid": 53.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.4711, "open_interest": 23.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0033, "vega": 0.0207, "theta": -0.001, "rho": -0.06, "theo": 54.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-14T14:31:50", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "UAN270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.4958, "open_interest": 18.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0034, "vega": 0.0516, "theta": -0.0104, "rho": 0.0114, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UAN270219P00170000", "bid": 58.0, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.4876, "open_interest": 18.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0024, "vega": 0.015, "theta": 0.0, "rho": -0.0505, "theo": 59.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "UAN270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5666, "open_interest": 3.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.003, "vega": 0.0454, "theta": -0.0093, "rho": 0.0097, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219P00175000", "bid": 63.0, "bid_size": 1.0, "ask": 67.1, "ask_size": 1.0, "iv": 0.5375, "open_interest": 19.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0018, "vega": 0.0097, "theta": 0.0, "rho": -0.0455, "theo": 64.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-10-14T14:28:14", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "UAN270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5893, "open_interest": 9.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0025, "vega": 0.0402, "theta": -0.0084, "rho": 0.0084, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T10:43:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219P00180000", "bid": 68.0, "bid_size": 1.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.5642, "open_interest": 15.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0012, "vega": 0.0066, "theta": 0.0, "rho": -0.0444, "theo": 69.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "UAN270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6137, "open_interest": 9.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0022, "vega": 0.0357, "theta": -0.0077, "rho": 0.0072, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T11:21:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UAN270219P00185000", "bid": 73.0, "bid_size": 1.0, "ask": 77.1, "ask_size": 1.0, "iv": 0.59, "open_interest": 12.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0009, "vega": 0.0047, "theta": 0.0, "rho": -0.0413, "theo": 74.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "UAN270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6372, "open_interest": 1.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0019, "vega": 0.0319, "theta": -0.007, "rho": 0.0063, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:05:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN270219P00190000", "bid": 78.0, "bid_size": 1.0, "ask": 82.1, "ask_size": 1.0, "iv": 0.615, "open_interest": 14.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0006, "vega": 0.0029, "theta": 0.0, "rho": -0.0395, "theo": 79.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.1, "last_trade_time": "2026-10-14T14:25:59", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "UAN270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6598, "open_interest": 5.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0017, "vega": 0.0286, "theta": -0.0064, "rho": 0.0055, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T15:56:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN270219P00195000", "bid": 83.0, "bid_size": 1.0, "ask": 86.9, "ask_size": 1.0, "iv": 0.6152, "open_interest": 17.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0016, "theta": 0.0, "rho": -0.0401, "theo": 84.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.9, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "UAN270521C00065000", "bid": 44.8, "bid_size": 1.0, "ask": 48.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 46.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "UAN270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0035, "vega": 0.0952, "theta": -0.0112, "rho": -0.0428, "theo": 1.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UAN270521C00070000", "bid": 39.8, "bid_size": 1.0, "ask": 43.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 41.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "UAN270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.4324, "open_interest": 7.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0046, "vega": 0.1184, "theta": -0.0131, "rho": -0.0572, "theo": 1.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UAN270521C00075000", "bid": 34.8, "bid_size": 1.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 36.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "UAN270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.387, "open_interest": 8.0, "volume": 1.0, "delta": -0.1137, "gamma": 0.006, "vega": 0.1454, "theta": -0.0152, "rho": -0.0762, "theo": 1.9953, "change": -0.25, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -11.9048, "prev_day_close": 2.09999990463257}, {"option": "UAN270521C00080000", "bid": 29.8, "bid_size": 1.0, "ask": 33.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 31.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "UAN270521P00080000", "bid": 0.5, "bid_size": 5.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.3775, "open_interest": 6.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0077, "vega": 0.1757, "theta": -0.0174, "rho": -0.101, "theo": 2.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UAN270521C00085000", "bid": 24.6, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.004, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 26.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "UAN270521P00085000", "bid": 2.0, "bid_size": 1.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0096, "vega": 0.2077, "theta": -0.0196, "rho": -0.1329, "theo": 3.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "UAN270521C00090000", "bid": 20.3, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.3933, "open_interest": 31.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0172, "vega": 0.0746, "theta": -0.033, "rho": 0.0674, "theo": 22.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T12:28:30", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "UAN270521P00090000", "bid": 3.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3666, "open_interest": 3.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0115, "vega": 0.2388, "theta": -0.0216, "rho": -0.1727, "theo": 4.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T14:52:36", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UAN270521C00095000", "bid": 16.5, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0233, "vega": 0.1645, "theta": -0.0446, "rho": 0.1404, "theo": 17.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "UAN270521P00095000", "bid": 5.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.3666, "open_interest": 14.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0132, "vega": 0.2651, "theta": -0.0232, "rho": -0.2202, "theo": 6.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T12:26:50", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "UAN270521C00100000", "bid": 13.0, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0195, "vega": 0.2359, "theta": -0.0298, "rho": 0.1935, "theo": 14.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "UAN270521P00100000", "bid": 6.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.3037, "open_interest": 25.0, "volume": 1.0, "delta": -0.3936, "gamma": 0.0143, "vega": 0.2829, "theta": -0.0241, "rho": -0.2738, "theo": 8.5718, "change": -0.35, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T10:03:11", "percent_change": -3.9548, "prev_day_close": 8.84999990463257}, {"option": "UAN270521C00105000", "bid": 10.7, "bid_size": 1.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.3732, "open_interest": 3.0, "volume": 1.0, "delta": 0.6004, "gamma": 0.0164, "vega": 0.2758, "theta": -0.0269, "rho": 0.1866, "theo": 11.2621, "change": -0.35, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T15:20:23", "percent_change": -3.11111, "prev_day_close": 11.25}, {"option": "UAN270521P00105000", "bid": 10.5, "bid_size": 1.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.3624, "open_interest": 15.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0148, "vega": 0.2901, "theta": -0.0242, "rho": -0.3306, "theo": 11.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T10:37:24", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "UAN270521C00110000", "bid": 8.6, "bid_size": 1.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.335, "open_interest": 11.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0164, "vega": 0.2857, "theta": -0.0275, "rho": 0.1756, "theo": 8.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-11-06T14:52:36", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "UAN270521P00110000", "bid": 13.5, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.356, "open_interest": 18.0, "volume": 0.0, "delta": -0.539, "gamma": 0.0146, "vega": 0.2869, "theta": -0.0237, "rho": -0.3876, "theo": 14.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T09:42:07", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "UAN270521C00115000", "bid": 5.5, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.3415, "open_interest": 1.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0158, "vega": 0.2832, "theta": -0.0273, "rho": 0.159, "theo": 7.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-11-04T13:32:49", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "UAN270521P00115000", "bid": 16.5, "bid_size": 1.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.3562, "open_interest": 4.0, "volume": 1.0, "delta": -0.6025, "gamma": 0.0138, "vega": 0.2756, "theta": -0.0225, "rho": -0.4421, "theo": 17.7354, "change": -1.5, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T09:40:33", "percent_change": -7.5, "prev_day_close": 20.0}, {"option": "UAN270521C00120000", "bid": 4.0, "bid_size": 3.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.3405, "open_interest": 27.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0147, "vega": 0.2718, "theta": -0.0265, "rho": 0.1402, "theo": 5.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-06T11:39:41", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UAN270521P00120000", "bid": 20.0, "bid_size": 1.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.3572, "open_interest": 5.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0127, "vega": 0.2592, "theta": -0.0209, "rho": -0.4928, "theo": 21.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T15:33:42", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "UAN270521C00125000", "bid": 2.5, "bid_size": 8.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.3369, "open_interest": 32.0, "volume": 10.0, "delta": 0.3132, "gamma": 0.0134, "vega": 0.2548, "theta": -0.0253, "rho": 0.1212, "theo": 4.6433, "change": -0.7, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:04:16", "percent_change": -12.7273, "prev_day_close": 5.5}, {"option": "UAN270521P00125000", "bid": 24.0, "bid_size": 1.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.367, "open_interest": 2.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0116, "vega": 0.2402, "theta": -0.0191, "rho": -0.5392, "theo": 25.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "UAN270521C00130000", "bid": 1.5, "bid_size": 8.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.3454, "open_interest": 9.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0121, "vega": 0.2473, "theta": -0.0238, "rho": 0.1184, "theo": 3.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:48:29", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UAN270521P00130000", "bid": 28.0, "bid_size": 1.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.3651, "open_interest": 5.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0104, "vega": 0.2209, "theta": -0.0173, "rho": -0.5813, "theo": 29.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-09T15:26:51", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "UAN270521C00135000", "bid": 0.5, "bid_size": 3.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.3451, "open_interest": 18.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0107, "vega": 0.223, "theta": -0.0223, "rho": 0.0983, "theo": 3.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-03T09:56:49", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "UAN270521P00135000", "bid": 32.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.3645, "open_interest": 3.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0092, "vega": 0.202, "theta": -0.0154, "rho": -0.6201, "theo": 34.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "UAN270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.351, "open_interest": 10.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0096, "vega": 0.1994, "theta": -0.0208, "rho": 0.0811, "theo": 2.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UAN270521P00140000", "bid": 36.5, "bid_size": 2.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.3763, "open_interest": 3.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0082, "vega": 0.1844, "theta": -0.0135, "rho": -0.6562, "theo": 38.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-10-29T09:49:12", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "UAN270521C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.3338, "open_interest": 673.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0085, "vega": 0.192, "theta": -0.0193, "rho": 0.0783, "theo": 2.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T11:39:41", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UAN270521P00145000", "bid": 42.4, "bid_size": 1.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.4215, "open_interest": 1189.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0073, "vega": 0.1682, "theta": -0.0117, "rho": -0.6898, "theo": 43.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-04T15:32:23", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "UAN270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3864, "open_interest": 6.0, "volume": 1.0, "delta": 0.1442, "gamma": 0.0075, "vega": 0.1679, "theta": -0.0179, "rho": 0.0635, "theo": 1.9271, "change": -0.565, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T12:00:40", "percent_change": -22.3762, "prev_day_close": 2.52500000037253}, {"option": "UAN270521P00150000", "bid": 45.7, "bid_size": 1.0, "ask": 49.8, "ask_size": 1.0, "iv": 0.3931, "open_interest": 5.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0065, "vega": 0.1535, "theta": -0.01, "rho": -0.7215, "theo": 47.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-11-02T15:23:46", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "UAN270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.4017, "open_interest": 9.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0067, "vega": 0.1581, "theta": -0.0166, "rho": 0.0534, "theo": 1.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN270521P00155000", "bid": 50.4, "bid_size": 1.0, "ask": 54.6, "ask_size": 1.0, "iv": 0.4068, "open_interest": 14.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0058, "vega": 0.1404, "theta": -0.0084, "rho": -0.7513, "theo": 52.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-10-28T09:33:12", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "UAN270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.4178, "open_interest": 5.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.006, "vega": 0.1399, "theta": -0.0154, "rho": 0.0493, "theo": 1.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T15:51:30", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UAN270521P00160000", "bid": 55.1, "bid_size": 1.0, "ask": 59.1, "ask_size": 1.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0052, "vega": 0.1285, "theta": -0.0068, "rho": -0.7807, "theo": 57.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "UAN270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.4346, "open_interest": 4.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0053, "vega": 0.134, "theta": -0.0143, "rho": 0.0471, "theo": 1.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T15:59:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN270521P00165000", "bid": 59.9, "bid_size": 1.0, "ask": 64.1, "ask_size": 1.0, "iv": 0.4276, "open_interest": 3.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0047, "vega": 0.1179, "theta": -0.0054, "rho": -0.8083, "theo": 62.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "UAN270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4496, "open_interest": 3.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0048, "vega": 0.1158, "theta": -0.0134, "rho": 0.0383, "theo": 1.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN270521P00170000", "bid": 64.7, "bid_size": 1.0, "ask": 68.9, "ask_size": 1.0, "iv": 0.4399, "open_interest": 2.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0042, "vega": 0.1086, "theta": -0.004, "rho": -0.836, "theo": 66.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "UAN270521C00175000", "bid": 0.05, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4671, "open_interest": 3.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0043, "vega": 0.1103, "theta": -0.0124, "rho": 0.0362, "theo": 0.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "UAN270521P00175000", "bid": 69.5, "bid_size": 1.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.4499, "open_interest": 7.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0038, "vega": 0.1, "theta": -0.0027, "rho": -0.8623, "theo": 71.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "UAN270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4818, "open_interest": 3.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0039, "vega": 0.0986, "theta": -0.0116, "rho": 0.0301, "theo": 0.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN270521P00180000", "bid": 74.3, "bid_size": 1.0, "ask": 78.3, "ask_size": 1.0, "iv": 0.4474, "open_interest": 5.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0035, "vega": 0.0923, "theta": -0.0014, "rho": -0.8889, "theo": 76.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-10-15T09:30:27", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "UAN270521C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4979, "open_interest": 6.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0035, "vega": 0.0911, "theta": -0.0109, "rho": 0.0282, "theo": 0.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T12:09:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN270521P00185000", "bid": 79.1, "bid_size": 1.0, "ask": 83.1, "ask_size": 1.0, "iv": 0.4537, "open_interest": 2.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0032, "vega": 0.0856, "theta": -0.0002, "rho": -0.9141, "theo": 81.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.3, "last_trade_time": "2026-10-15T09:30:13", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "UAN270521C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5132, "open_interest": 2.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0032, "vega": 0.0869, "theta": -0.0102, "rho": 0.0267, "theo": 0.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UAN270521P00190000", "bid": 84.0, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.4716, "open_interest": 6.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0029, "vega": 0.0794, "theta": 0.0, "rho": -0.9402, "theo": 85.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.4, "last_trade_time": "2026-10-15T09:30:27", "percent_change": 0.0, "prev_day_close": 87.1500015258789}], "symbol": "UAN", "security_type": "stock", "exchange_id": 3, "current_price": 111.37, "price_change": 1.89, "price_change_percent": 1.7263, "bid": 105.0, "ask": 127.77, "bid_size": 100, "ask_size": 500, "open": 109.98, "high": 112.89, "low": 109.98, "close": 111.37, "prev_day_close": 109.48, "volume": 30899, "iv30": 34.695, "iv30_change": 0.362, "iv30_change_percent": 1.0544, "seqno": 10415198512, "last_trade_time": "2026-11-09T15:57:38", "tick": "up"}, "symbol": "UAN"}