{"timestamp": "2026-11-05 01:04:37", "data": {"options": [{"option": "UBER261106C00050000", "bid": 19.3, "bid_size": 75.0, "ask": 21.9, "ask_size": 4.0, "iv": 3.3084, "open_interest": 2.0, "volume": 15.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 19.9271, "change": 4.185, "open": 18.56, "high": 22.43, "low": 18.56, "tick": "down", "last_trade_price": 21.41, "last_trade_time": "2026-11-04T13:27:14", "percent_change": 24.2961, "prev_day_close": 17.2250003814697}, {"option": "UBER261106P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6072, "open_interest": 1718.0, "volume": 37.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:35:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UBER261106C00055000", "bid": 14.75, "bid_size": 145.0, "ask": 16.75, "ask_size": 259.0, "iv": 2.8296, "open_interest": 116.0, "volume": 42.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 14.9304, "change": 4.37, "open": 13.3, "high": 17.48, "low": 12.76, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-11-04T12:50:22", "percent_change": 37.5107, "prev_day_close": 11.6500000953674}, {"option": "UBER261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 1.1828, "open_interest": 988.0, "volume": 85.0, "delta": -0.0008, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:38:06", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "UBER261106C00056000", "bid": 12.85, "bid_size": 96.0, "ask": 15.55, "ask_size": 4.0, "iv": 1.8059, "open_interest": 4.0, "volume": 18.0, "delta": 0.9988, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.0061, "theo": 13.9313, "change": 3.8, "open": 11.81, "high": 16.47, "low": 11.81, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-04T12:51:55", "percent_change": 33.4802, "prev_day_close": 11.3499999046326}, {"option": "UBER261106P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.1849, "open_interest": 228.0, "volume": 117.0, "delta": -0.0012, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": -0.055, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:21:45", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "UBER261106C00057000", "bid": 12.35, "bid_size": 133.0, "ask": 14.35, "ask_size": 200.0, "iv": 2.0766, "open_interest": 49.0, "volume": 61.0, "delta": 0.9984, "gamma": 0.001, "vega": 0.0003, "theta": -0.0005, "rho": 0.0062, "theo": 12.9323, "change": 4.145, "open": 10.98, "high": 14.92, "low": 10.98, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-11-04T13:02:02", "percent_change": 41.3466, "prev_day_close": 10.0250000953674}, {"option": "UBER261106P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0214, "open_interest": 2102.0, "volume": 883.0, "delta": -0.0016, "gamma": 0.001, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:44:57", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "UBER261106C00058000", "bid": 11.25, "bid_size": 88.0, "ask": 13.1, "ask_size": 7.0, "iv": 1.6978, "open_interest": 8.0, "volume": 19.0, "delta": 0.9978, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0013, "rho": 0.0063, "theo": 11.9335, "change": 4.145, "open": 10.29, "high": 13.97, "low": 10.13, "tick": "no_change", "last_trade_price": 13.22, "last_trade_time": "2026-11-04T13:05:35", "percent_change": 45.6749, "prev_day_close": 9.07499980926514}, {"option": "UBER261106P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9421, "open_interest": 1905.0, "volume": 383.0, "delta": -0.0022, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": -0.145, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:11:26", "percent_change": -93.5484, "prev_day_close": 0.155000001192093}, {"option": "UBER261106C00059000", "bid": 10.35, "bid_size": 172.0, "ask": 12.25, "ask_size": 70.0, "iv": 1.7434, "open_interest": 65.0, "volume": 21.0, "delta": 0.997, "gamma": 0.002, "vega": 0.0005, "theta": -0.0023, "rho": 0.0064, "theo": 10.9349, "change": 4.23, "open": 9.18, "high": 13.0, "low": 9.18, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-11-04T13:07:07", "percent_change": 53.2075, "prev_day_close": 7.95000004768372}, {"option": "UBER261106P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 15.0, "iv": 0.8638, "open_interest": 2862.0, "volume": 214.0, "delta": -0.0029, "gamma": 0.002, "vega": 0.0005, "theta": -0.0036, "rho": 0.0, "theo": 0.0037, "change": -0.22, "open": 0.03, "high": 0.22, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:14:03", "percent_change": -95.6522, "prev_day_close": 0.229999996721745}, {"option": "UBER261106C00060000", "bid": 9.35, "bid_size": 208.0, "ask": 11.25, "ask_size": 570.0, "iv": 1.6109, "open_interest": 274.0, "volume": 88.0, "delta": 0.996, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0035, "rho": 0.0065, "theo": 9.9365, "change": 4.12, "open": 8.32, "high": 12.53, "low": 8.3, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-11-04T14:04:05", "percent_change": 58.4397, "prev_day_close": 7.04999995231628}, {"option": "UBER261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 51.0, "iv": 0.7862, "open_interest": 23899.0, "volume": 1407.0, "delta": -0.004, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0047, "rho": 0.0, "theo": 0.0048, "change": -0.335, "open": 0.04, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:57:24", "percent_change": -97.1014, "prev_day_close": 0.344999998807907}, {"option": "UBER261106C00061000", "bid": 8.7, "bid_size": 47.0, "ask": 10.25, "ask_size": 106.0, "iv": 1.6585, "open_interest": 37.0, "volume": 24.0, "delta": 0.9945, "gamma": 0.0041, "vega": 0.0008, "theta": -0.0051, "rho": 0.0066, "theo": 8.9385, "change": 3.915, "open": 7.5, "high": 11.45, "low": 7.35, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-11-04T13:21:36", "percent_change": 62.8916, "prev_day_close": 6.22499990463257}, {"option": "UBER261106P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 87.0, "iv": 0.7093, "open_interest": 2280.0, "volume": 422.0, "delta": -0.0055, "gamma": 0.0041, "vega": 0.0008, "theta": -0.0062, "rho": 0.0, "theo": 0.0063, "change": -0.48, "open": 0.05, "high": 0.22, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:56:01", "percent_change": -97.9592, "prev_day_close": 0.489999994635582}, {"option": "UBER261106C00062000", "bid": 7.75, "bid_size": 216.0, "ask": 8.95, "ask_size": 322.0, "iv": 1.398, "open_interest": 115.0, "volume": 26.0, "delta": 0.9922, "gamma": 0.006, "vega": 0.0011, "theta": -0.0075, "rho": 0.0067, "theo": 7.9413, "change": 3.55, "open": 6.68, "high": 10.5, "low": 6.68, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T14:30:05", "percent_change": 63.3929, "prev_day_close": 5.59999990463257}, {"option": "UBER261106P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 769.0, "iv": 0.7511, "open_interest": 3076.0, "volume": 1146.0, "delta": -0.0078, "gamma": 0.006, "vega": 0.0011, "theta": -0.0085, "rho": -0.0001, "theo": 0.0087, "change": -0.665, "open": 0.05, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:57:49", "percent_change": -97.0803, "prev_day_close": 0.685000002384186}, {"option": "UBER261106C00063000", "bid": 6.55, "bid_size": 204.0, "ask": 8.7, "ask_size": 280.0, "iv": 1.4976, "open_interest": 252.0, "volume": 114.0, "delta": 0.9883, "gamma": 0.0093, "vega": 0.0016, "theta": -0.0114, "rho": 0.0068, "theo": 6.9458, "change": 3.34, "open": 5.4, "high": 9.47, "low": 5.4, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-11-04T13:22:26", "percent_change": 69.5833, "prev_day_close": 4.79999995231628}, {"option": "UBER261106P00063000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 349.0, "iv": 0.6639, "open_interest": 2287.0, "volume": 519.0, "delta": -0.0117, "gamma": 0.0093, "vega": 0.0016, "theta": -0.0122, "rho": -0.0001, "theo": 0.0126, "change": -0.895, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:41:24", "percent_change": -96.7568, "prev_day_close": 0.925000011920929}, {"option": "UBER261106C00064000", "bid": 5.7, "bid_size": 223.0, "ask": 6.6, "ask_size": 178.0, "iv": 0.9278, "open_interest": 176.0, "volume": 86.0, "delta": 0.981, "gamma": 0.0153, "vega": 0.0024, "theta": -0.0185, "rho": 0.0069, "theo": 5.9539, "change": 2.45, "open": 4.66, "high": 8.5, "low": 4.66, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T15:27:01", "percent_change": 59.7561, "prev_day_close": 4.09999990463257}, {"option": "UBER261106P00064000", "bid": 0.02, "bid_size": 3.0, "ask": 0.08, "ask_size": 527.0, "iv": 0.6583, "open_interest": 2150.0, "volume": 832.0, "delta": -0.0189, "gamma": 0.0153, "vega": 0.0024, "theta": -0.0192, "rho": -0.0001, "theo": 0.0202, "change": -1.185, "open": 0.24, "high": 0.42, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:51:51", "percent_change": -95.9514, "prev_day_close": 1.23500001430511}, {"option": "UBER261106C00065000", "bid": 4.65, "bid_size": 400.0, "ask": 5.5, "ask_size": 648.0, "iv": 0.7186, "open_interest": 559.0, "volume": 344.0, "delta": 0.9666, "gamma": 0.0263, "vega": 0.0039, "theta": -0.0326, "rho": 0.0069, "theo": 4.9704, "change": 2.025, "open": 2.88, "high": 7.4, "low": 2.88, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:56:26", "percent_change": 58.2734, "prev_day_close": 3.47500002384186}, {"option": "UBER261106P00065000", "bid": 0.03, "bid_size": 400.0, "ask": 0.04, "ask_size": 378.0, "iv": 0.5368, "open_interest": 7090.0, "volume": 2672.0, "delta": -0.0334, "gamma": 0.0263, "vega": 0.0039, "theta": -0.0332, "rho": -0.0002, "theo": 0.0362, "change": -1.555, "open": 0.65, "high": 0.65, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:59:41", "percent_change": -97.4922, "prev_day_close": 1.59499996900558}, {"option": "UBER261106C00066000", "bid": 3.85, "bid_size": 210.0, "ask": 4.15, "ask_size": 190.0, "iv": 0.5014, "open_interest": 848.0, "volume": 360.0, "delta": 0.9371, "gamma": 0.0461, "vega": 0.0065, "theta": -0.0611, "rho": 0.0067, "theo": 4.0066, "change": 1.22, "open": 2.53, "high": 6.53, "low": 2.53, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-04T15:50:22", "percent_change": 42.069, "prev_day_close": 2.89999997615814}, {"option": "UBER261106P00066000", "bid": 0.06, "bid_size": 690.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.5089, "open_interest": 2479.0, "volume": 2302.0, "delta": -0.0628, "gamma": 0.0461, "vega": 0.0065, "theta": -0.0616, "rho": -0.0005, "theo": 0.072, "change": -1.935, "open": 0.54, "high": 0.88, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:59:30", "percent_change": -96.0298, "prev_day_close": 2.01499998569489}, {"option": "UBER261106C00067000", "bid": 2.93, "bid_size": 183.0, "ask": 3.2, "ask_size": 163.0, "iv": 0.4732, "open_interest": 1938.0, "volume": 1470.0, "delta": 0.8803, "gamma": 0.0772, "vega": 0.0104, "theta": -0.1135, "rho": 0.0064, "theo": 3.0865, "change": 0.835, "open": 2.21, "high": 5.6, "low": 1.15, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-04T15:53:45", "percent_change": 35.0105, "prev_day_close": 2.38499999046326}, {"option": "UBER261106P00067000", "bid": 0.14, "bid_size": 400.0, "ask": 0.17, "ask_size": 58.0, "iv": 0.4982, "open_interest": 1844.0, "volume": 1499.0, "delta": -0.1197, "gamma": 0.0773, "vega": 0.0104, "theta": -0.114, "rho": -0.0009, "theo": 0.1514, "change": -2.305, "open": 0.99, "high": 1.58, "low": 0.06, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:59:54", "percent_change": -93.1313, "prev_day_close": 2.47500002384186}, {"option": "UBER261106C00068000", "bid": 2.15, "bid_size": 112.0, "ask": 2.34, "ask_size": 125.0, "iv": 0.4842, "open_interest": 2109.0, "volume": 1127.0, "delta": 0.7847, "gamma": 0.1149, "vega": 0.0152, "theta": -0.1894, "rho": 0.0058, "theo": 2.2492, "change": 0.48, "open": 1.56, "high": 4.6, "low": 1.18, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T15:49:59", "percent_change": 25.0, "prev_day_close": 1.9200000166893}, {"option": "UBER261106P00068000", "bid": 0.29, "bid_size": 123.0, "ask": 0.36, "ask_size": 121.0, "iv": 0.4943, "open_interest": 1603.0, "volume": 954.0, "delta": -0.2155, "gamma": 0.1152, "vega": 0.0153, "theta": -0.1898, "rho": -0.0016, "theo": 0.3138, "change": -2.705, "open": 1.34, "high": 1.67, "low": 0.11, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:59:36", "percent_change": -89.1269, "prev_day_close": 3.0349999666214}, {"option": "UBER261106C00069000", "bid": 1.44, "bid_size": 153.0, "ask": 1.61, "ask_size": 90.0, "iv": 0.4788, "open_interest": 2731.0, "volume": 3216.0, "delta": 0.6514, "gamma": 0.1458, "vega": 0.0193, "theta": -0.2622, "rho": 0.0048, "theo": 1.5376, "change": 0.105, "open": 0.99, "high": 3.7, "low": 0.79, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T15:53:35", "percent_change": 6.88525, "prev_day_close": 1.52499997615814}, {"option": "UBER261106P00069000", "bid": 0.58, "bid_size": 138.0, "ask": 0.65, "ask_size": 201.0, "iv": 0.4921, "open_interest": 789.0, "volume": 989.0, "delta": -0.3493, "gamma": 0.1465, "vega": 0.0193, "theta": -0.2629, "rho": -0.0024, "theo": 0.6021, "change": -3.03, "open": 2.03, "high": 2.08, "low": 0.21, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T15:59:40", "percent_change": -83.0137, "prev_day_close": 3.64999997615814}, {"option": "UBER261106C00070000", "bid": 0.94, "bid_size": 207.0, "ask": 1.03, "ask_size": 156.0, "iv": 0.4894, "open_interest": 6796.0, "volume": 5490.0, "delta": 0.4974, "gamma": 0.1568, "vega": 0.0208, "theta": -0.2919, "rho": 0.0037, "theo": 0.9796, "change": -0.205, "open": 0.6, "high": 2.88, "low": 0.4, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T15:59:40", "percent_change": -17.2996, "prev_day_close": 1.18500000238419}, {"option": "UBER261106P00070000", "bid": 0.98, "bid_size": 901.0, "ask": 1.09, "ask_size": 149.0, "iv": 0.4821, "open_interest": 1160.0, "volume": 3673.0, "delta": -0.5042, "gamma": 0.158, "vega": 0.0207, "theta": -0.2936, "rho": -0.0033, "theo": 1.0448, "change": -3.3, "open": 3.15, "high": 3.15, "low": 0.36, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:59:40", "percent_change": -75.8621, "prev_day_close": 4.34999990463257}, {"option": "UBER261106C00071000", "bid": 0.54, "bid_size": 67.0, "ask": 0.63, "ask_size": 200.0, "iv": 0.4928, "open_interest": 3017.0, "volume": 3509.0, "delta": 0.3471, "gamma": 0.1444, "vega": 0.0192, "theta": -0.2623, "rho": 0.0026, "theo": 0.5786, "change": -0.27, "open": 0.48, "high": 2.1, "low": 0.03, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -30.0, "prev_day_close": 0.900000005960464}, {"option": "UBER261106P00071000", "bid": 1.25, "bid_size": 478.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.3982, "open_interest": 604.0, "volume": 3213.0, "delta": -0.6557, "gamma": 0.1457, "vega": 0.0191, "theta": -0.2655, "rho": -0.0039, "theo": 1.6456, "change": -3.555, "open": 3.45, "high": 3.45, "low": 0.62, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T15:47:09", "percent_change": -70.7463, "prev_day_close": 5.02500009536743}, {"option": "UBER261106C00072000", "bid": 0.3, "bid_size": 1021.0, "ask": 0.34, "ask_size": 58.0, "iv": 0.4984, "open_interest": 5478.0, "volume": 4262.0, "delta": 0.221, "gamma": 0.1152, "vega": 0.0155, "theta": -0.1939, "rho": 0.0016, "theo": 0.3168, "change": -0.38, "open": 0.23, "high": 1.52, "low": 0.15, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:59:51", "percent_change": -55.0725, "prev_day_close": 0.689999997615814}, {"option": "UBER261106P00072000", "bid": 2.27, "bid_size": 317.0, "ask": 2.51, "ask_size": 148.0, "iv": 0.4985, "open_interest": 309.0, "volume": 2253.0, "delta": -0.783, "gamma": 0.1162, "vega": 0.0153, "theta": -0.1971, "rho": -0.004, "theo": 2.3867, "change": -3.44, "open": 3.56, "high": 4.0, "low": 1.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-04T15:54:21", "percent_change": -59.3103, "prev_day_close": 5.79999995231628}, {"option": "UBER261106C00073000", "bid": 0.16, "bid_size": 75.0, "ask": 0.19, "ask_size": 704.0, "iv": 0.51, "open_interest": 5271.0, "volume": 5345.0, "delta": 0.1304, "gamma": 0.0809, "vega": 0.0111, "theta": -0.1232, "rho": 0.001, "theo": 0.1648, "change": -0.35, "open": 0.2, "high": 1.0, "low": 0.05, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:59:54", "percent_change": -68.6274, "prev_day_close": 0.509999990463257}, {"option": "UBER261106P00073000", "bid": 2.98, "bid_size": 291.0, "ask": 3.4, "ask_size": 198.0, "iv": 0.4515, "open_interest": 2459.0, "volume": 331.0, "delta": -0.8742, "gamma": 0.0815, "vega": 0.0108, "theta": -0.1236, "rho": -0.0037, "theo": 3.2384, "change": -3.45, "open": 3.3, "high": 3.3, "low": 1.5, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T15:55:54", "percent_change": -51.8797, "prev_day_close": 6.65000009536743}, {"option": "UBER261106C00074000", "bid": 0.07, "bid_size": 388.0, "ask": 0.1, "ask_size": 342.0, "iv": 0.5146, "open_interest": 2042.0, "volume": 2193.0, "delta": 0.0749, "gamma": 0.0523, "vega": 0.0074, "theta": -0.0732, "rho": 0.0006, "theo": 0.0868, "change": -0.275, "open": 0.07, "high": 0.64, "low": 0.04, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:59:08", "percent_change": -75.3425, "prev_day_close": 0.364999994635582}, {"option": "UBER261106P00074000", "bid": 4.0, "bid_size": 15.0, "ask": 4.65, "ask_size": 64.0, "iv": 0.6903, "open_interest": 58.0, "volume": 65.0, "delta": -0.9299, "gamma": 0.0527, "vega": 0.007, "theta": -0.0707, "rho": -0.0031, "theo": 4.1641, "change": -3.385, "open": 3.75, "high": 4.19, "low": 2.22, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-11-04T15:55:43", "percent_change": -44.6865, "prev_day_close": 7.57500004768372}, {"option": "UBER261106C00075000", "bid": 0.04, "bid_size": 223.0, "ask": 0.05, "ask_size": 300.0, "iv": 0.5339, "open_interest": 4353.0, "volume": 7739.0, "delta": 0.0442, "gamma": 0.0329, "vega": 0.0049, "theta": -0.044, "rho": 0.0003, "theo": 0.0487, "change": -0.22, "open": 0.05, "high": 0.38, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -84.6154, "prev_day_close": 0.260000005364418}, {"option": "UBER261106P00075000", "bid": 4.3, "bid_size": 480.0, "ask": 5.4, "ask_size": 179.0, "iv": 0.0, "open_interest": 123.0, "volume": 99.0, "delta": -0.9608, "gamma": 0.0333, "vega": 0.0044, "theta": -0.0408, "rho": -0.0025, "theo": 5.1292, "change": -3.525, "open": 6.72, "high": 6.72, "low": 2.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T14:58:38", "percent_change": -41.5929, "prev_day_close": 8.47499990463257}, {"option": "UBER261106C00076000", "bid": 0.02, "bid_size": 1.0, "ask": 0.05, "ask_size": 608.0, "iv": 0.5886, "open_interest": 1571.0, "volume": 745.0, "delta": 0.0272, "gamma": 0.021, "vega": 0.0033, "theta": -0.0276, "rho": 0.0002, "theo": 0.0294, "change": -0.155, "open": 0.05, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:54:22", "percent_change": -83.7838, "prev_day_close": 0.185000002384186}, {"option": "UBER261106P00076000", "bid": 4.8, "bid_size": 222.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 21.0, "volume": 3.0, "delta": -0.9777, "gamma": 0.021, "vega": 0.0028, "theta": -0.0253, "rho": -0.0017, "theo": 6.1127, "change": -5.85, "open": 7.65, "high": 7.65, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T10:57:27", "percent_change": -60.3093, "prev_day_close": 9.7000002861023}, {"option": "UBER261106C00077000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 331.0, "iv": 0.61, "open_interest": 1896.0, "volume": 1005.0, "delta": 0.0176, "gamma": 0.0137, "vega": 0.0023, "theta": -0.0181, "rho": 0.0001, "theo": 0.0189, "change": -0.11, "open": 0.07, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:16:24", "percent_change": -84.6154, "prev_day_close": 0.129999998956919}, {"option": "UBER261106P00077000", "bid": 6.1, "bid_size": 222.0, "ask": 7.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 19.0, "volume": 1.0, "delta": -0.987, "gamma": 0.0133, "vega": 0.0017, "theta": -0.0173, "rho": -0.0012, "theo": 7.1045, "change": -1.5, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T09:31:36", "percent_change": -14.2857, "prev_day_close": 10.5}, {"option": "UBER261106C00078000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 149.0, "iv": 0.6528, "open_interest": 944.0, "volume": 154.0, "delta": 0.0118, "gamma": 0.0092, "vega": 0.0016, "theta": -0.0123, "rho": 0.0001, "theo": 0.0127, "change": -0.07, "open": 0.05, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:03:56", "percent_change": -77.7778, "prev_day_close": 0.0899999998509884}, {"option": "UBER261106P00078000", "bid": 6.75, "bid_size": 113.0, "ask": 8.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0085, "vega": 0.001, "theta": -0.0131, "rho": -0.0008, "theo": 8.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-11-03T15:15:05", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "UBER261106C00079000", "bid": 0.01, "bid_size": 184.0, "ask": 0.02, "ask_size": 146.0, "iv": 0.718, "open_interest": 886.0, "volume": 570.0, "delta": 0.0082, "gamma": 0.0063, "vega": 0.0012, "theta": -0.0087, "rho": 0.0001, "theo": 0.0089, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:21:22", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "UBER261106P00079000", "bid": 7.1, "bid_size": 86.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0054, "vega": 0.0007, "theta": -0.0108, "rho": -0.0007, "theo": 9.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-03T15:15:05", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "UBER261106C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 158.0, "iv": 0.7438, "open_interest": 2678.0, "volume": 662.0, "delta": 0.0058, "gamma": 0.0045, "vega": 0.0009, "theta": -0.0063, "rho": 0.0, "theo": 0.0064, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:33:30", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "UBER261106P00080000", "bid": 8.65, "bid_size": 115.0, "ask": 10.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0034, "vega": 0.0004, "theta": -0.0096, "rho": -0.0004, "theo": 10.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-11-03T10:56:11", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "UBER261106C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 313.0, "iv": 0.8438, "open_interest": 433.0, "volume": 35.0, "delta": 0.0043, "gamma": 0.0032, "vega": 0.0007, "theta": -0.0047, "rho": 0.0, "theo": 0.0047, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:21:36", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "UBER261106P00081000", "bid": 9.3, "bid_size": 84.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0088, "rho": -0.0003, "theo": 11.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "UBER261106C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.8622, "open_interest": 400.0, "volume": 14.0, "delta": 0.0032, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:35:29", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "UBER261106P00082000", "bid": 10.1, "bid_size": 86.0, "ask": 12.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0085, "rho": -0.0002, "theo": 12.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-11-02T10:19:01", "percent_change": 0.0, "prev_day_close": 15.8749995231628}, {"option": "UBER261106C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 238.0, "iv": 0.9641, "open_interest": 622.0, "volume": 6.0, "delta": 0.0024, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:33:37", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "UBER261106P00083000", "bid": 11.1, "bid_size": 86.0, "ask": 13.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0082, "rho": -0.0002, "theo": 13.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.39, "last_trade_time": "2026-11-02T10:19:01", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "UBER261106C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.031, "open_interest": 1094.0, "volume": 81.0, "delta": 0.0015, "gamma": 0.001, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:35:50", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "UBER261106P00085000", "bid": 14.0, "bid_size": 74.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.008, "rho": -0.0001, "theo": 15.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-10-29T11:19:12", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "UBER261106C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.207, "open_interest": 188.0, "volume": 2.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:52:54", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "UBER261106P00090000", "bid": 18.1, "bid_size": 86.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 20.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "UBER261106C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.5348, "open_interest": 42.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UBER261106P00095000", "bid": 23.1, "bid_size": 86.0, "ask": 25.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 25.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5750007629394}, {"option": "UBER261106C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 148.0, "iv": 1.6498, "open_interest": 15.0, "volume": 11.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:17:09", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "UBER261106P00100000", "bid": 28.1, "bid_size": 85.0, "ask": 30.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 30.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-10-16T11:55:45", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "UBER261113C00050000", "bid": 19.7, "bid_size": 55.0, "ask": 22.0, "ask_size": 12.0, "iv": 1.7629, "open_interest": 6.0, "volume": 5.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.015, "theo": 19.9672, "change": 1.825, "open": 18.95, "high": 18.95, "low": 18.95, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-11-04T09:38:00", "percent_change": 10.6569, "prev_day_close": 17.125}, {"option": "UBER261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7623, "open_interest": 70.0, "volume": 10.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:42:43", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "UBER261113C00054000", "bid": 15.5, "bid_size": 62.0, "ask": 18.0, "ask_size": 17.0, "iv": 1.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0004, "rho": 0.0162, "theo": 15.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UBER261113P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 425.0, "iv": 0.6749, "open_interest": 7.0, "volume": 3.0, "delta": -0.0026, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 0.0049, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:45:02", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "UBER261113C00055000", "bid": 14.8, "bid_size": 10.0, "ask": 15.9, "ask_size": 10.0, "iv": 1.0882, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0009, "rho": 0.0165, "theo": 14.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-10-28T13:00:09", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "UBER261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 323.0, "iv": 0.6543, "open_interest": 135.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0028, "rho": -0.0001, "theo": 0.006, "change": -0.085, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:30:50", "percent_change": -80.9524, "prev_day_close": 0.104999996721745}, {"option": "UBER261113C00056000", "bid": 13.8, "bid_size": 6.0, "ask": 16.0, "ask_size": 15.0, "iv": 1.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.002, "vega": 0.0014, "theta": -0.0016, "rho": 0.0168, "theo": 13.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "UBER261113P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 335.0, "iv": 0.6106, "open_interest": 12.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.002, "vega": 0.0014, "theta": -0.0033, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T15:42:06", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "UBER261113C00057000", "bid": 12.8, "bid_size": 10.0, "ask": 15.05, "ask_size": 11.0, "iv": 1.2532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0025, "rho": 0.017, "theo": 12.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-03T15:13:35", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "UBER261113P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 583.0, "iv": 0.5475, "open_interest": 293.0, "volume": 17.0, "delta": -0.0055, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0041, "rho": -0.0001, "theo": 0.0097, "change": -0.18, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:55:24", "percent_change": -94.7368, "prev_day_close": 0.189999997615814}, {"option": "UBER261113C00058000", "bid": 11.8, "bid_size": 10.0, "ask": 14.05, "ask_size": 23.0, "iv": 1.1774, "open_interest": 60.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0038, "vega": 0.0023, "theta": -0.0038, "rho": 0.0173, "theo": 11.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-03T15:13:35", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "UBER261113P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 705.0, "iv": 0.506, "open_interest": 22111.0, "volume": 33.0, "delta": -0.0075, "gamma": 0.0038, "vega": 0.0023, "theta": -0.0053, "rho": -0.0001, "theo": 0.0131, "change": -0.235, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:16:39", "percent_change": -88.6792, "prev_day_close": 0.265000000596046}, {"option": "UBER261113C00059000", "bid": 10.5, "bid_size": 99.0, "ask": 13.05, "ask_size": 16.0, "iv": 1.0395, "open_interest": 22.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0053, "vega": 0.0032, "theta": -0.0057, "rho": 0.0175, "theo": 10.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-02T09:44:44", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "UBER261113P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 0.4428, "open_interest": 20656.0, "volume": 26.0, "delta": -0.0106, "gamma": 0.0053, "vega": 0.0032, "theta": -0.007, "rho": -0.0002, "theo": 0.0186, "change": -0.36, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:53:21", "percent_change": -97.2973, "prev_day_close": 0.36999998986721}, {"option": "UBER261113C00060000", "bid": 9.3, "bid_size": 181.0, "ask": 11.75, "ask_size": 109.0, "iv": 0.8568, "open_interest": 82.0, "volume": 19.0, "delta": 0.9844, "gamma": 0.0076, "vega": 0.0044, "theta": -0.0084, "rho": 0.0177, "theo": 10.0056, "change": 4.775, "open": 11.88, "high": 12.35, "low": 11.82, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-04T12:31:08", "percent_change": 63.0363, "prev_day_close": 7.57499980926514}, {"option": "UBER261113P00060000", "bid": 0.02, "bid_size": 172.0, "ask": 0.05, "ask_size": 245.0, "iv": 0.4768, "open_interest": 1255.0, "volume": 210.0, "delta": -0.0155, "gamma": 0.0077, "vega": 0.0044, "theta": -0.0096, "rho": -0.0003, "theo": 0.0274, "change": -0.48, "open": 0.25, "high": 0.25, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:43:19", "percent_change": -96.0, "prev_day_close": 0.499999985098839}, {"option": "UBER261113C00061000", "bid": 8.85, "bid_size": 9.0, "ask": 10.95, "ask_size": 65.0, "iv": 0.9426, "open_interest": 6.0, "volume": 1.0, "delta": 0.977, "gamma": 0.0111, "vega": 0.0061, "theta": -0.0121, "rho": 0.0179, "theo": 9.0208, "change": 4.045, "open": 10.87, "high": 10.87, "low": 10.87, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-11-04T12:00:31", "percent_change": 59.2674, "prev_day_close": 6.82500004768372}, {"option": "UBER261113P00061000", "bid": 0.03, "bid_size": 231.0, "ask": 0.06, "ask_size": 832.0, "iv": 0.45, "open_interest": 5399.0, "volume": 96.0, "delta": -0.0229, "gamma": 0.0111, "vega": 0.0061, "theta": -0.0132, "rho": -0.0005, "theo": 0.0413, "change": -0.625, "open": 0.17, "high": 0.17, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:58:52", "percent_change": -91.2409, "prev_day_close": 0.685000002384186}, {"option": "UBER261113C00062000", "bid": 7.7, "bid_size": 188.0, "ask": 9.05, "ask_size": 332.0, "iv": 0.6536, "open_interest": 105.0, "volume": 44.0, "delta": 0.9658, "gamma": 0.016, "vega": 0.0085, "theta": -0.0172, "rho": 0.0179, "theo": 8.0439, "change": 2.8, "open": 7.87, "high": 9.51, "low": 7.87, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-04T15:30:07", "percent_change": 48.6957, "prev_day_close": 5.75}, {"option": "UBER261113P00062000", "bid": 0.05, "bid_size": 420.0, "ask": 0.08, "ask_size": 75.0, "iv": 0.4312, "open_interest": 265.0, "volume": 52.0, "delta": -0.0342, "gamma": 0.016, "vega": 0.0085, "theta": -0.0182, "rho": -0.0007, "theo": 0.0631, "change": -0.845, "open": 0.26, "high": 0.27, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:53:35", "percent_change": -94.4134, "prev_day_close": 0.895000010728836}, {"option": "UBER261113C00063000", "bid": 6.8, "bid_size": 20.0, "ask": 8.05, "ask_size": 202.0, "iv": 0.6122, "open_interest": 76.0, "volume": 5.0, "delta": 0.9489, "gamma": 0.0228, "vega": 0.0117, "theta": -0.024, "rho": 0.0179, "theo": 7.0798, "change": 3.345, "open": 8.35, "high": 8.52, "low": 8.35, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-11-04T14:46:05", "percent_change": 65.2683, "prev_day_close": 5.125}, {"option": "UBER261113P00063000", "bid": 0.07, "bid_size": 318.0, "ask": 0.12, "ask_size": 76.0, "iv": 0.4132, "open_interest": 746.0, "volume": 186.0, "delta": -0.0511, "gamma": 0.0229, "vega": 0.0117, "theta": -0.025, "rho": -0.001, "theo": 0.0977, "change": -1.055, "open": 0.53, "high": 0.53, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:43:19", "percent_change": -92.1397, "prev_day_close": 1.14499998092651}, {"option": "UBER261113C00064000", "bid": 5.4, "bid_size": 144.0, "ask": 6.65, "ask_size": 82.0, "iv": 0.3092, "open_interest": 73.0, "volume": 188.0, "delta": 0.9238, "gamma": 0.032, "vega": 0.0159, "theta": -0.0331, "rho": 0.0176, "theo": 6.1363, "change": 2.22, "open": 4.8, "high": 8.51, "low": 4.8, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-04T15:39:06", "percent_change": 50.4545, "prev_day_close": 4.40000009536743}, {"option": "UBER261113P00064000", "bid": 0.13, "bid_size": 808.0, "ask": 0.18, "ask_size": 195.0, "iv": 0.4057, "open_interest": 371.0, "volume": 126.0, "delta": -0.0764, "gamma": 0.0322, "vega": 0.016, "theta": -0.034, "rho": -0.0014, "theo": 0.1531, "change": -1.31, "open": 0.59, "high": 0.59, "low": 0.09, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:59:36", "percent_change": -89.1156, "prev_day_close": 1.46999996900558}, {"option": "UBER261113C00065000", "bid": 5.1, "bid_size": 58.0, "ask": 5.5, "ask_size": 400.0, "iv": 0.4299, "open_interest": 349.0, "volume": 235.0, "delta": 0.8874, "gamma": 0.0437, "vega": 0.0212, "theta": -0.0445, "rho": 0.0171, "theo": 5.2252, "change": 2.545, "open": 3.95, "high": 7.52, "low": 3.95, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-04T14:40:36", "percent_change": 68.3222, "prev_day_close": 3.72499990463257}, {"option": "UBER261113P00065000", "bid": 0.22, "bid_size": 1.0, "ask": 0.26, "ask_size": 68.0, "iv": 0.393, "open_interest": 1133.0, "volume": 179.0, "delta": -0.113, "gamma": 0.0439, "vega": 0.0213, "theta": -0.0454, "rho": -0.0021, "theo": 0.2411, "change": -1.605, "open": 0.81, "high": 0.81, "low": 0.13, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:47:05", "percent_change": -87.4659, "prev_day_close": 1.83499997854233}, {"option": "UBER261113C00066000", "bid": 4.2, "bid_size": 186.0, "ask": 4.7, "ask_size": 246.0, "iv": 0.4218, "open_interest": 250.0, "volume": 95.0, "delta": 0.8371, "gamma": 0.0572, "vega": 0.0272, "theta": -0.0577, "rho": 0.0163, "theo": 4.3613, "change": 1.45, "open": 2.4, "high": 6.55, "low": 2.4, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T15:07:55", "percent_change": 45.3125, "prev_day_close": 3.19999992847443}, {"option": "UBER261113P00066000", "bid": 0.34, "bid_size": 400.0, "ask": 0.39, "ask_size": 5.0, "iv": 0.3857, "open_interest": 483.0, "volume": 143.0, "delta": -0.1636, "gamma": 0.0575, "vega": 0.0273, "theta": -0.0585, "rho": -0.0031, "theo": 0.3764, "change": -1.945, "open": 0.82, "high": 0.96, "low": 0.19, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:22:06", "percent_change": -85.872, "prev_day_close": 2.26499998569489}, {"option": "UBER261113C00067000", "bid": 3.4, "bid_size": 280.0, "ask": 3.7, "ask_size": 336.0, "iv": 0.3827, "open_interest": 748.0, "volume": 342.0, "delta": 0.7722, "gamma": 0.0709, "vega": 0.0333, "theta": -0.0712, "rho": 0.0152, "theo": 3.5598, "change": 0.91, "open": 2.4, "high": 5.67, "low": 1.91, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:54:41", "percent_change": 33.829, "prev_day_close": 2.69000005722046}, {"option": "UBER261113P00067000", "bid": 0.54, "bid_size": 130.0, "ask": 0.6, "ask_size": 66.0, "iv": 0.3844, "open_interest": 2182.0, "volume": 735.0, "delta": -0.2288, "gamma": 0.0713, "vega": 0.0334, "theta": -0.072, "rho": -0.0043, "theo": 0.5745, "change": -2.23, "open": 1.12, "high": 1.12, "low": 0.29, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T15:58:43", "percent_change": -79.3594, "prev_day_close": 2.81000006198883}, {"option": "UBER261113C00068000", "bid": 2.77, "bid_size": 14.0, "ask": 3.2, "ask_size": 400.0, "iv": 0.4212, "open_interest": 480.0, "volume": 484.0, "delta": 0.694, "gamma": 0.0831, "vega": 0.0386, "theta": -0.0831, "rho": 0.0138, "theo": 2.8345, "change": 0.635, "open": 1.93, "high": 5.0, "low": 1.9, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T15:56:14", "percent_change": 28.6682, "prev_day_close": 2.2150000333786}, {"option": "UBER261113P00068000", "bid": 0.82, "bid_size": 40.0, "ask": 0.88, "ask_size": 56.0, "iv": 0.3827, "open_interest": 254.0, "volume": 513.0, "delta": -0.3076, "gamma": 0.0836, "vega": 0.0387, "theta": -0.0839, "rho": -0.0055, "theo": 0.8494, "change": -2.51, "open": 1.9, "high": 1.9, "low": 0.44, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:58:43", "percent_change": -74.9254, "prev_day_close": 3.35000002384186}, {"option": "UBER261113C00069000", "bid": 2.1, "bid_size": 260.0, "ask": 2.31, "ask_size": 248.0, "iv": 0.382, "open_interest": 530.0, "volume": 338.0, "delta": 0.6054, "gamma": 0.0917, "vega": 0.0423, "theta": -0.0912, "rho": 0.0121, "theo": 2.1971, "change": 0.435, "open": 1.37, "high": 4.1, "low": 1.37, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-04T15:58:59", "percent_change": 24.0997, "prev_day_close": 1.80500000715256}, {"option": "UBER261113P00069000", "bid": 1.19, "bid_size": 1.0, "ask": 1.25, "ask_size": 116.0, "iv": 0.376, "open_interest": 392.0, "volume": 176.0, "delta": -0.3968, "gamma": 0.0924, "vega": 0.0424, "theta": -0.092, "rho": -0.007, "theo": 1.2127, "change": -2.645, "open": 1.46, "high": 1.47, "low": 0.59, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-04T15:56:48", "percent_change": -68.2581, "prev_day_close": 3.875}, {"option": "UBER261113C00070000", "bid": 1.56, "bid_size": 116.0, "ask": 1.73, "ask_size": 243.0, "iv": 0.3761, "open_interest": 912.0, "volume": 1680.0, "delta": 0.5112, "gamma": 0.0954, "vega": 0.0438, "theta": -0.0944, "rho": 0.0103, "theo": 1.6565, "change": 0.235, "open": 0.98, "high": 3.38, "low": 0.98, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T15:51:40", "percent_change": 16.1512, "prev_day_close": 1.4549999833107}, {"option": "UBER261113P00070000", "bid": 1.58, "bid_size": 526.0, "ask": 1.71, "ask_size": 50.0, "iv": 0.3722, "open_interest": 517.0, "volume": 645.0, "delta": -0.4916, "gamma": 0.0961, "vega": 0.0438, "theta": -0.0952, "rho": -0.0085, "theo": 1.6734, "change": -3.055, "open": 2.79, "high": 2.79, "low": 0.82, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T15:56:32", "percent_change": -64.6561, "prev_day_close": 4.72499990463257}, {"option": "UBER261113C00071000", "bid": 1.14, "bid_size": 735.0, "ask": 1.27, "ask_size": 643.0, "iv": 0.3759, "open_interest": 1515.0, "volume": 1022.0, "delta": 0.4174, "gamma": 0.0934, "vega": 0.0429, "theta": -0.0922, "rho": 0.0084, "theo": 1.2156, "change": 0.055, "open": 0.79, "high": 2.74, "low": 0.64, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T15:59:25", "percent_change": 4.72103, "prev_day_close": 1.16500002145767}, {"option": "UBER261113P00071000", "bid": 2.13, "bid_size": 588.0, "ask": 2.33, "ask_size": 120.0, "iv": 0.3773, "open_interest": 385.0, "volume": 562.0, "delta": -0.5863, "gamma": 0.0942, "vega": 0.0428, "theta": -0.0928, "rho": -0.0095, "theo": 2.2349, "change": -3.325, "open": 2.66, "high": 2.66, "low": 1.17, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:45:07", "percent_change": -61.8605, "prev_day_close": 5.375}, {"option": "UBER261113C00072000", "bid": 0.81, "bid_size": 600.0, "ask": 0.91, "ask_size": 233.0, "iv": 0.3767, "open_interest": 550.0, "volume": 1166.0, "delta": 0.3294, "gamma": 0.0865, "vega": 0.0398, "theta": -0.0851, "rho": 0.0067, "theo": 0.8685, "change": -0.065, "open": 0.54, "high": 2.15, "low": 0.42, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T15:59:43", "percent_change": -7.02703, "prev_day_close": 0.924999982118606}, {"option": "UBER261113P00072000", "bid": 2.78, "bid_size": 230.0, "ask": 3.05, "ask_size": 272.0, "iv": 0.3851, "open_interest": 70.0, "volume": 519.0, "delta": -0.6749, "gamma": 0.0872, "vega": 0.0396, "theta": -0.0856, "rho": -0.0104, "theo": 2.8906, "change": -3.11, "open": 4.25, "high": 4.25, "low": 1.57, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T15:53:13", "percent_change": -52.2689, "prev_day_close": 5.94999980926514}, {"option": "UBER261113C00073000", "bid": 0.58, "bid_size": 1.0, "ask": 0.64, "ask_size": 391.0, "iv": 0.3816, "open_interest": 378.0, "volume": 738.0, "delta": 0.2513, "gamma": 0.076, "vega": 0.0352, "theta": -0.0744, "rho": 0.0051, "theo": 0.6032, "change": -0.085, "open": 0.29, "high": 1.63, "low": 0.29, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -12.2302, "prev_day_close": 0.694999992847443}, {"option": "UBER261113P00073000", "bid": 2.91, "bid_size": 350.0, "ask": 3.75, "ask_size": 142.0, "iv": 0.2849, "open_interest": 10.0, "volume": 183.0, "delta": -0.7536, "gamma": 0.0767, "vega": 0.0348, "theta": -0.0747, "rho": -0.0112, "theo": 3.6287, "change": -4.145, "open": 3.75, "high": 3.75, "low": 2.1, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T14:11:43", "percent_change": -59.8556, "prev_day_close": 6.92499995231628}, {"option": "UBER261113C00074000", "bid": 0.39, "bid_size": 121.0, "ask": 0.45, "ask_size": 939.0, "iv": 0.3848, "open_interest": 340.0, "volume": 454.0, "delta": 0.1854, "gamma": 0.0636, "vega": 0.0296, "theta": -0.0618, "rho": 0.0038, "theo": 0.4072, "change": -0.15, "open": 0.34, "high": 1.19, "low": 0.2, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:57:37", "percent_change": -27.2727, "prev_day_close": 0.549999982118607}, {"option": "UBER261113P00074000", "bid": 4.05, "bid_size": 344.0, "ask": 4.6, "ask_size": 132.0, "iv": 0.339, "open_interest": 13.0, "volume": 48.0, "delta": -0.8202, "gamma": 0.0643, "vega": 0.0288, "theta": -0.0618, "rho": -0.011, "theo": 4.4367, "change": -4.175, "open": 2.78, "high": 3.8, "low": 2.78, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T12:45:39", "percent_change": -52.3511, "prev_day_close": 7.97500014305115}, {"option": "UBER261113C00075000", "bid": 0.26, "bid_size": 254.0, "ask": 0.3, "ask_size": 160.0, "iv": 0.3867, "open_interest": 3033.0, "volume": 3880.0, "delta": 0.1328, "gamma": 0.0508, "vega": 0.0238, "theta": -0.0491, "rho": 0.0027, "theo": 0.2691, "change": -0.16, "open": 0.2, "high": 0.91, "low": 0.12, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:59:43", "percent_change": -38.0952, "prev_day_close": 0.420000001788139}, {"option": "UBER261113P00075000", "bid": 4.85, "bid_size": 400.0, "ask": 5.5, "ask_size": 137.0, "iv": 0.3154, "open_interest": 21.0, "volume": 77.0, "delta": -0.8734, "gamma": 0.0518, "vega": 0.0228, "theta": -0.049, "rho": -0.0109, "theo": 5.3033, "change": -5.165, "open": 4.5, "high": 4.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-11-04T10:56:28", "percent_change": -59.5389, "prev_day_close": 8.6749997138977}, {"option": "UBER261113C00076000", "bid": 0.17, "bid_size": 78.0, "ask": 0.24, "ask_size": 727.0, "iv": 0.4007, "open_interest": 302.0, "volume": 357.0, "delta": 0.0937, "gamma": 0.0392, "vega": 0.0186, "theta": -0.0379, "rho": 0.0019, "theo": 0.1774, "change": -0.13, "open": 0.11, "high": 0.63, "low": 0.11, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:55:01", "percent_change": -40.625, "prev_day_close": 0.319999992847443}, {"option": "UBER261113P00076000", "bid": 5.6, "bid_size": 66.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.4049, "open_interest": 2.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0405, "vega": 0.0174, "theta": -0.0383, "rho": -0.01, "theo": 6.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-11-03T11:27:30", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "UBER261113C00077000", "bid": 0.11, "bid_size": 20.0, "ask": 0.14, "ask_size": 225.0, "iv": 0.3972, "open_interest": 439.0, "volume": 567.0, "delta": 0.0661, "gamma": 0.0296, "vega": 0.0143, "theta": -0.0291, "rho": 0.0013, "theo": 0.1189, "change": -0.105, "open": 0.05, "high": 0.43, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:39:03", "percent_change": -41.1765, "prev_day_close": 0.255000002682209}, {"option": "UBER261113P00077000", "bid": 6.25, "bid_size": 79.0, "ask": 7.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9421, "gamma": 0.0312, "vega": 0.0128, "theta": -0.0304, "rho": -0.0088, "theo": 7.1634, "change": -4.065, "open": 5.92, "high": 6.76, "low": 5.92, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-11-04T15:00:13", "percent_change": -37.552, "prev_day_close": 10.8250002861023}, {"option": "UBER261113C00078000", "bid": 0.06, "bid_size": 155.0, "ask": 0.1, "ask_size": 459.0, "iv": 0.4004, "open_interest": 583.0, "volume": 322.0, "delta": 0.0473, "gamma": 0.0222, "vega": 0.011, "theta": -0.0224, "rho": 0.001, "theo": 0.0821, "change": -0.115, "open": 0.05, "high": 0.29, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:50:53", "percent_change": -58.9744, "prev_day_close": 0.195000000298023}, {"option": "UBER261113P00078000", "bid": 6.7, "bid_size": 80.0, "ask": 8.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": -0.962, "gamma": 0.0243, "vega": 0.0089, "theta": -0.0241, "rho": -0.0072, "theo": 8.132, "change": -3.985, "open": 9.56, "high": 9.56, "low": 6.91, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-11-04T15:00:13", "percent_change": -34.2796, "prev_day_close": 11.625}, {"option": "UBER261113C00079000", "bid": 0.02, "bid_size": 311.0, "ask": 0.07, "ask_size": 547.0, "iv": 0.3962, "open_interest": 673.0, "volume": 71.0, "delta": 0.0345, "gamma": 0.0167, "vega": 0.0086, "theta": -0.0175, "rho": 0.0007, "theo": 0.0585, "change": -0.11, "open": 0.17, "high": 0.19, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:58:00", "percent_change": -68.75, "prev_day_close": 0.160000000149012}, {"option": "UBER261113P00079000", "bid": 7.8, "bid_size": 120.0, "ask": 9.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 72.0, "volume": 2.0, "delta": -0.9758, "gamma": 0.0191, "vega": 0.0063, "theta": -0.0186, "rho": -0.0046, "theo": 9.1137, "change": -4.62, "open": 10.55, "high": 10.55, "low": 7.83, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-11-04T13:06:32", "percent_change": -37.1084, "prev_day_close": 12.4499998092651}, {"option": "UBER261113C00080000", "bid": 0.01, "bid_size": 20.0, "ask": 0.08, "ask_size": 534.0, "iv": 0.4301, "open_interest": 740.0, "volume": 120.0, "delta": 0.0257, "gamma": 0.0126, "vega": 0.0067, "theta": -0.0139, "rho": 0.0005, "theo": 0.0429, "change": -0.04, "open": 0.04, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:23:26", "percent_change": -33.3333, "prev_day_close": 0.119999997317791}, {"option": "UBER261113P00080000", "bid": 8.95, "bid_size": 240.0, "ask": 10.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 21.0, "delta": -0.9855, "gamma": 0.0142, "vega": 0.0042, "theta": -0.0142, "rho": -0.0046, "theo": 10.1041, "change": -5.375, "open": 8.85, "high": 8.85, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T11:36:07", "percent_change": -39.02, "prev_day_close": 13.7750000953674}, {"option": "UBER261113C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.4458, "open_interest": 2151.0, "volume": 2057.0, "delta": 0.0195, "gamma": 0.0097, "vega": 0.0053, "theta": -0.0112, "rho": 0.0004, "theo": 0.0324, "change": -0.035, "open": 0.07, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:53:08", "percent_change": -53.8462, "prev_day_close": 0.0649999976158142}, {"option": "UBER261113P00081000", "bid": 9.45, "bid_size": 117.0, "ask": 11.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9916, "gamma": 0.0098, "vega": 0.0019, "theta": -0.0111, "rho": -0.0019, "theo": 11.0991, "change": -4.96, "open": 9.84, "high": 9.84, "low": 9.84, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-11-04T10:56:05", "percent_change": -33.5135, "prev_day_close": 14.8000001907349}, {"option": "UBER261113C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 448.0, "iv": 0.4669, "open_interest": 7.0, "volume": 1.0, "delta": 0.0151, "gamma": 0.0075, "vega": 0.0043, "theta": -0.0091, "rho": 0.0003, "theo": 0.025, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T09:53:16", "percent_change": -52.9412, "prev_day_close": 0.0849999990314245}, {"option": "UBER261113P00082000", "bid": 10.1, "bid_size": 117.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9956, "gamma": 0.0061, "vega": 0.0015, "theta": -0.0093, "rho": -0.0019, "theo": 12.0966, "change": -4.55, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-04T15:01:04", "percent_change": -28.9809, "prev_day_close": 15.7000002861023}, {"option": "UBER261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 622.0, "iv": 0.4849, "open_interest": 4.0, "volume": 15.0, "delta": 0.0118, "gamma": 0.0059, "vega": 0.0035, "theta": -0.0076, "rho": 0.0002, "theo": 0.0196, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:30:45", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "UBER261113P00083000", "bid": 11.1, "bid_size": 116.0, "ask": 13.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9977, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0084, "rho": -0.0004, "theo": 13.0956, "change": -4.835, "open": 12.14, "high": 12.14, "low": 12.14, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-11-04T15:01:04", "percent_change": -28.4831, "prev_day_close": 16.9749999046326}, {"option": "UBER261113C00085000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 400.0, "iv": 0.5273, "open_interest": 255.0, "volume": 26.0, "delta": 0.0076, "gamma": 0.0038, "vega": 0.0024, "theta": -0.0053, "rho": 0.0001, "theo": 0.0127, "change": -0.035, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:40:24", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "UBER261113P00085000", "bid": 13.1, "bid_size": 116.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0078, "rho": 0.0, "theo": 15.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "UBER261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 241.0, "iv": 0.6377, "open_interest": 10.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0015, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:45:40", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "UBER261113P00090000", "bid": 18.1, "bid_size": 116.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 20.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "UBER261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 279.0, "iv": 0.7807, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T13:37:35", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "UBER261113P00095000", "bid": 23.1, "bid_size": 309.0, "ask": 25.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 25.095, "change": -3.975, "open": 24.15, "high": 25.0, "low": 24.15, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T15:52:47", "percent_change": -13.7187, "prev_day_close": 28.9750003814697}, {"option": "UBER261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 82.0, "iv": 1.0627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "UBER261113P00100000", "bid": 28.1, "bid_size": 116.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 30.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "UBER261120C00035000", "bid": 34.5, "bid_size": 77.0, "ask": 37.0, "ask_size": 19.0, "iv": 2.3108, "open_interest": 3.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0172, "theo": 34.9556, "change": 3.45, "open": 35.65, "high": 35.65, "low": 35.65, "tick": "down", "last_trade_price": 35.65, "last_trade_time": "2026-11-04T13:23:17", "percent_change": 10.7143, "prev_day_close": 32.1999998092651}, {"option": "UBER261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.2846, "open_interest": 1303.0, "volume": 5.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:09:58", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "UBER261120C00037500", "bid": 31.7, "bid_size": 115.0, "ask": 34.5, "ask_size": 16.0, "iv": 2.0085, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0184, "theo": 32.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.14, "last_trade_time": "2026-10-30T15:03:17", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "UBER261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 30.0, "iv": 1.5441, "open_interest": 127.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T15:59:35", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "UBER261120C00040000", "bid": 29.7, "bid_size": 65.0, "ask": 31.35, "ask_size": 27.0, "iv": 1.7762, "open_interest": 56.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0196, "theo": 29.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-10-20T12:46:59", "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "UBER261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 274.0, "iv": 1.1036, "open_interest": 343.0, "volume": 5.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:49:17", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "UBER261120C00042500", "bid": 27.1, "bid_size": 91.0, "ask": 29.55, "ask_size": 2.0, "iv": 1.7894, "open_interest": 51.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0209, "theo": 27.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-07-27T13:27:30", "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "UBER261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.8254, "open_interest": 241.0, "volume": 5.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0024, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:09:46", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "UBER261120C00045000", "bid": 24.8, "bid_size": 23.0, "ask": 27.05, "ask_size": 33.0, "iv": 1.6692, "open_interest": 22.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0221, "theo": 24.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.37, "last_trade_time": "2026-10-20T10:44:48", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "UBER261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7371, "open_interest": 145.0, "volume": 6.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0033, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:54:15", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "UBER261120C00047500", "bid": 22.3, "bid_size": 25.0, "ask": 24.55, "ask_size": 305.0, "iv": 1.5044, "open_interest": 200.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.0009, "theta": 0.0, "rho": 0.0233, "theo": 22.4872, "change": 5.3, "open": 24.8, "high": 24.8, "low": 24.8, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-04T10:56:34", "percent_change": 27.1795, "prev_day_close": 19.5}, {"option": "UBER261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 822.0, "iv": 0.9441, "open_interest": 192.0, "volume": 6.0, "delta": -0.0018, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0015, "rho": -0.0001, "theo": 0.0048, "change": -0.01, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:40:03", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "UBER261120C00050000", "bid": 19.8, "bid_size": 53.0, "ask": 21.55, "ask_size": 419.0, "iv": 1.2354, "open_interest": 145.0, "volume": 2.0, "delta": 0.997, "gamma": 0.001, "vega": 0.0013, "theta": 0.0, "rho": 0.0245, "theo": 19.9953, "change": 2.45, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T09:51:19", "percent_change": 14.3695, "prev_day_close": 17.0499992370605}, {"option": "UBER261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.5729, "open_interest": 1598.0, "volume": 298.0, "delta": -0.0029, "gamma": 0.001, "vega": 0.0013, "theta": -0.0021, "rho": -0.0001, "theo": 0.0074, "change": -0.045, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:58:58", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "UBER261120C00055000", "bid": 14.4, "bid_size": 357.0, "ask": 15.95, "ask_size": 371.0, "iv": 0.6918, "open_interest": 162.0, "volume": 30.0, "delta": 0.9911, "gamma": 0.0032, "vega": 0.0036, "theta": -0.003, "rho": 0.0267, "theo": 15.0199, "change": 4.505, "open": 13.49, "high": 16.94, "low": 13.49, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-11-04T13:23:14", "percent_change": 37.4636, "prev_day_close": 12.0250000953674}, {"option": "UBER261120P00055000", "bid": 0.02, "bid_size": 141.0, "ask": 0.05, "ask_size": 294.0, "iv": 0.5294, "open_interest": 3139.0, "volume": 264.0, "delta": -0.0088, "gamma": 0.0033, "vega": 0.0036, "theta": -0.0049, "rho": -0.0003, "theo": 0.0209, "change": -0.155, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:31:30", "percent_change": -83.7838, "prev_day_close": 0.185000002384186}, {"option": "UBER261120C00057500", "bid": 12.2, "bid_size": 49.0, "ask": 14.6, "ask_size": 61.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0065, "vega": 0.0065, "theta": -0.0068, "rho": 0.0277, "theo": 12.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "UBER261120P00057500", "bid": 0.02, "bid_size": 57.0, "ask": 0.25, "ask_size": 1186.0, "iv": 0.5549, "open_interest": 590.0, "volume": 158.0, "delta": -0.0176, "gamma": 0.0065, "vega": 0.0065, "theta": -0.0084, "rho": -0.0006, "theo": 0.0422, "change": -0.28, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:41:46", "percent_change": -84.8485, "prev_day_close": 0.329999998211861}, {"option": "UBER261120C00059000", "bid": 10.9, "bid_size": 9.0, "ask": 13.15, "ask_size": 264.0, "iv": 0.8497, "open_interest": 150.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0099, "vega": 0.0095, "theta": -0.0105, "rho": 0.028, "theo": 11.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T14:23:07", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "UBER261120P00059000", "bid": 0.05, "bid_size": 1.0, "ask": 0.08, "ask_size": 80.0, "iv": 0.4325, "open_interest": 598.0, "volume": 79.0, "delta": -0.0277, "gamma": 0.0099, "vega": 0.0095, "theta": -0.0119, "rho": -0.0009, "theo": 0.0674, "change": -0.45, "open": 0.36, "high": 0.36, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:23:51", "percent_change": -88.2353, "prev_day_close": 0.509999990463257}, {"option": "UBER261120C00060000", "bid": 9.75, "bid_size": 268.0, "ask": 11.45, "ask_size": 580.0, "iv": 0.6599, "open_interest": 546.0, "volume": 128.0, "delta": 0.9626, "gamma": 0.0131, "vega": 0.0122, "theta": -0.0138, "rho": 0.0282, "theo": 10.1027, "change": 3.9, "open": 8.75, "high": 12.43, "low": 8.7, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T13:07:11", "percent_change": 51.3158, "prev_day_close": 7.59999990463257}, {"option": "UBER261120P00060000", "bid": 0.09, "bid_size": 1.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.4244, "open_interest": 10639.0, "volume": 1783.0, "delta": -0.0375, "gamma": 0.0132, "vega": 0.0122, "theta": -0.015, "rho": -0.0012, "theo": 0.0929, "change": -0.585, "open": 0.19, "high": 0.35, "low": 0.04, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:56:51", "percent_change": -85.4015, "prev_day_close": 0.685000002384186}, {"option": "UBER261120C00061000", "bid": 8.95, "bid_size": 21.0, "ask": 10.6, "ask_size": 264.0, "iv": 0.6634, "open_interest": 160.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0172, "vega": 0.0155, "theta": -0.0177, "rho": 0.0282, "theo": 9.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T15:02:16", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "UBER261120P00061000", "bid": 0.1, "bid_size": 73.0, "ask": 0.14, "ask_size": 118.0, "iv": 0.4049, "open_interest": 808.0, "volume": 54.0, "delta": -0.0508, "gamma": 0.0173, "vega": 0.0155, "theta": -0.0189, "rho": -0.0016, "theo": 0.1288, "change": -0.765, "open": 0.37, "high": 0.4, "low": 0.08, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:59:26", "percent_change": -86.4407, "prev_day_close": 0.884999990463257}, {"option": "UBER261120C00062000", "bid": 7.65, "bid_size": 127.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.4797, "open_interest": 21.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0224, "vega": 0.0196, "theta": -0.0224, "rho": 0.0281, "theo": 8.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T15:56:37", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "UBER261120P00062000", "bid": 0.15, "bid_size": 96.0, "ask": 0.19, "ask_size": 34.0, "iv": 0.3952, "open_interest": 732.0, "volume": 138.0, "delta": -0.0688, "gamma": 0.0225, "vega": 0.0197, "theta": -0.0235, "rho": -0.0022, "theo": 0.1794, "change": -0.93, "open": 0.43, "high": 0.55, "low": 0.09, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:13:45", "percent_change": -84.5455, "prev_day_close": 1.09999996423721}, {"option": "UBER261120C00062500", "bid": 7.4, "bid_size": 580.0, "ask": 8.35, "ask_size": 374.0, "iv": 0.456, "open_interest": 443.0, "volume": 113.0, "delta": 0.9204, "gamma": 0.0254, "vega": 0.022, "theta": -0.0252, "rho": 0.0279, "theo": 7.7269, "change": 3.22, "open": 9.72, "high": 10.15, "low": 8.52, "tick": "no_change", "last_trade_price": 8.92, "last_trade_time": "2026-11-04T14:10:13", "percent_change": 56.4912, "prev_day_close": 5.69999980926514}, {"option": "UBER261120P00062500", "bid": 0.17, "bid_size": 84.0, "ask": 0.24, "ask_size": 372.0, "iv": 0.3919, "open_interest": 7468.0, "volume": 1029.0, "delta": -0.0799, "gamma": 0.0256, "vega": 0.022, "theta": -0.0262, "rho": -0.0026, "theo": 0.2122, "change": -1.02, "open": 1.14, "high": 1.14, "low": 0.11, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:53:18", "percent_change": -82.9268, "prev_day_close": 1.23000001907349}, {"option": "UBER261120C00063000", "bid": 6.35, "bid_size": 725.0, "ask": 8.8, "ask_size": 416.0, "iv": 0.4976, "open_interest": 219.0, "volume": 4.0, "delta": 0.9076, "gamma": 0.0288, "vega": 0.0245, "theta": -0.0281, "rho": 0.0277, "theo": 7.2668, "change": 2.175, "open": 5.92, "high": 7.5, "low": 5.92, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T10:02:52", "percent_change": 40.8451, "prev_day_close": 5.32500004768372}, {"option": "UBER261120P00063000", "bid": 0.24, "bid_size": 5.0, "ask": 0.28, "ask_size": 110.0, "iv": 0.3944, "open_interest": 869.0, "volume": 228.0, "delta": -0.0928, "gamma": 0.029, "vega": 0.0246, "theta": -0.0291, "rho": -0.0029, "theo": 0.2513, "change": -1.105, "open": 0.76, "high": 0.8, "low": 0.14, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T14:54:15", "percent_change": -80.9524, "prev_day_close": 1.36500000953674}, {"option": "UBER261120C00064000", "bid": 5.5, "bid_size": 432.0, "ask": 7.0, "ask_size": 327.0, "iv": 0.3393, "open_interest": 189.0, "volume": 36.0, "delta": 0.8761, "gamma": 0.0363, "vega": 0.0302, "theta": -0.0346, "rho": 0.0271, "theo": 6.3703, "change": 3.525, "open": 8.45, "high": 8.6, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T11:44:16", "percent_change": 77.0492, "prev_day_close": 4.57500004768372}, {"option": "UBER261120P00064000", "bid": 0.3, "bid_size": 762.0, "ask": 0.39, "ask_size": 400.0, "iv": 0.3804, "open_interest": 5990.0, "volume": 292.0, "delta": -0.1245, "gamma": 0.0365, "vega": 0.0303, "theta": -0.0356, "rho": -0.0039, "theo": 0.3531, "change": -1.35, "open": 0.74, "high": 0.82, "low": 0.16, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T15:49:04", "percent_change": -79.8817, "prev_day_close": 1.68999999761581}, {"option": "UBER261120C00065000", "bid": 5.3, "bid_size": 400.0, "ask": 5.9, "ask_size": 463.0, "iv": 0.4006, "open_interest": 4099.0, "volume": 844.0, "delta": 0.8357, "gamma": 0.0446, "vega": 0.0365, "theta": -0.0419, "rho": 0.0261, "theo": 5.5141, "change": 2.105, "open": 4.66, "high": 7.73, "low": 4.55, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-11-04T15:38:45", "percent_change": 51.6564, "prev_day_close": 4.07500004768372}, {"option": "UBER261120P00065000", "bid": 0.45, "bid_size": 400.0, "ask": 0.52, "ask_size": 10.0, "iv": 0.3744, "open_interest": 19096.0, "volume": 2586.0, "delta": -0.1652, "gamma": 0.0449, "vega": 0.0366, "theta": -0.0428, "rho": -0.0051, "theo": 0.4956, "change": -1.59, "open": 1.28, "high": 1.28, "low": 0.25, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T15:59:57", "percent_change": -76.8116, "prev_day_close": 2.0699999332428}, {"option": "UBER261120C00066000", "bid": 4.55, "bid_size": 432.0, "ask": 5.15, "ask_size": 456.0, "iv": 0.4057, "open_interest": 1208.0, "volume": 226.0, "delta": 0.786, "gamma": 0.053, "vega": 0.0428, "theta": -0.0493, "rho": 0.0248, "theo": 4.7093, "change": 1.68, "open": 3.4, "high": 6.8, "low": 3.4, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-04T15:26:57", "percent_change": 48.0, "prev_day_close": 3.5}, {"option": "UBER261120P00066000", "bid": 0.64, "bid_size": 400.0, "ask": 0.73, "ask_size": 129.0, "iv": 0.3723, "open_interest": 6965.0, "volume": 614.0, "delta": -0.2152, "gamma": 0.0534, "vega": 0.043, "theta": -0.0502, "rho": -0.0066, "theo": 0.6898, "change": -1.8, "open": 1.19, "high": 1.23, "low": 0.36, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:56:45", "percent_change": -72.0, "prev_day_close": 2.5}, {"option": "UBER261120C00067000", "bid": 3.85, "bid_size": 42.0, "ask": 4.55, "ask_size": 484.0, "iv": 0.4182, "open_interest": 2700.0, "volume": 345.0, "delta": 0.7275, "gamma": 0.0609, "vega": 0.0488, "theta": -0.0563, "rho": 0.0231, "theo": 3.9654, "change": 0.855, "open": 1.68, "high": 6.06, "low": 1.68, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T15:02:06", "percent_change": 28.5476, "prev_day_close": 2.99500000476837}, {"option": "UBER261120P00067000", "bid": 0.88, "bid_size": 371.0, "ask": 0.98, "ask_size": 114.0, "iv": 0.3676, "open_interest": 931.0, "volume": 153.0, "delta": -0.2742, "gamma": 0.0614, "vega": 0.0489, "theta": -0.0571, "rho": -0.0083, "theo": 0.9453, "change": -2.23, "open": 1.86, "high": 1.86, "low": 0.5, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T15:03:45", "percent_change": -71.9355, "prev_day_close": 3.10000002384186}, {"option": "UBER261120C00067500", "bid": 3.1, "bid_size": 801.0, "ask": 4.0, "ask_size": 578.0, "iv": 0.3563, "open_interest": 3071.0, "volume": 730.0, "delta": 0.6955, "gamma": 0.0644, "vega": 0.0514, "theta": -0.0593, "rho": 0.0222, "theo": 3.6185, "change": 0.955, "open": 3.0, "high": 5.65, "low": 2.71, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-11-04T14:55:28", "percent_change": 34.6642, "prev_day_close": 2.75499999523163}, {"option": "UBER261120P00067500", "bid": 1.03, "bid_size": 625.0, "ask": 1.13, "ask_size": 152.0, "iv": 0.3662, "open_interest": 11702.0, "volume": 777.0, "delta": -0.3064, "gamma": 0.0649, "vega": 0.0514, "theta": -0.0601, "rho": -0.0094, "theo": 1.0981, "change": -2.285, "open": 1.85, "high": 2.34, "low": 0.58, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:56:31", "percent_change": -67.7037, "prev_day_close": 3.375}, {"option": "UBER261120C00068000", "bid": 3.2, "bid_size": 174.0, "ask": 3.4, "ask_size": 193.0, "iv": 0.3709, "open_interest": 857.0, "volume": 147.0, "delta": 0.6619, "gamma": 0.0674, "vega": 0.0536, "theta": -0.062, "rho": 0.0212, "theo": 3.2891, "change": 1.275, "open": 2.4, "high": 5.15, "low": 2.4, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-04T15:33:59", "percent_change": 50.6958, "prev_day_close": 2.51499998569489}, {"option": "UBER261120P00068000", "bid": 1.2, "bid_size": 566.0, "ask": 1.3, "ask_size": 114.0, "iv": 0.3653, "open_interest": 582.0, "volume": 163.0, "delta": -0.3403, "gamma": 0.068, "vega": 0.0537, "theta": -0.0628, "rho": -0.0102, "theo": 1.269, "change": -2.3, "open": 2.0, "high": 2.0, "low": 0.69, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:52:04", "percent_change": -64.7887, "prev_day_close": 3.55000007152557}, {"option": "UBER261120C00069000", "bid": 2.54, "bid_size": 171.0, "ask": 2.81, "ask_size": 597.0, "iv": 0.3657, "open_interest": 1996.0, "volume": 98.0, "delta": 0.5911, "gamma": 0.0719, "vega": 0.0569, "theta": -0.0659, "rho": 0.019, "theo": 2.685, "change": 0.875, "open": 1.95, "high": 4.34, "low": 1.95, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:18:01", "percent_change": 41.1765, "prev_day_close": 2.125}, {"option": "UBER261120P00069000", "bid": 1.57, "bid_size": 114.0, "ask": 1.68, "ask_size": 57.0, "iv": 0.3604, "open_interest": 304.0, "volume": 257.0, "delta": -0.4117, "gamma": 0.0725, "vega": 0.057, "theta": -0.0666, "rho": -0.0121, "theo": 1.6654, "change": -2.92, "open": 2.58, "high": 2.58, "low": 0.95, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:30:43", "percent_change": -67.1264, "prev_day_close": 4.35000014305115}, {"option": "UBER261120C00070000", "bid": 2.09, "bid_size": 179.0, "ask": 2.22, "ask_size": 293.0, "iv": 0.3663, "open_interest": 10430.0, "volume": 1905.0, "delta": 0.5179, "gamma": 0.074, "vega": 0.0584, "theta": -0.0675, "rho": 0.0168, "theo": 2.1552, "change": 0.415, "open": 1.39, "high": 3.84, "low": 1.2, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-04T15:59:27", "percent_change": 23.7822, "prev_day_close": 1.74500000476837}, {"option": "UBER261120P00070000", "bid": 2.02, "bid_size": 243.0, "ask": 2.15, "ask_size": 106.0, "iv": 0.3574, "open_interest": 9619.0, "volume": 2077.0, "delta": -0.4856, "gamma": 0.0747, "vega": 0.0583, "theta": -0.0681, "rho": -0.0139, "theo": 2.1368, "change": -2.655, "open": 3.77, "high": 3.78, "low": 1.2, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-04T15:53:50", "percent_change": -56.1905, "prev_day_close": 4.72500014305115}, {"option": "UBER261120C00071000", "bid": 1.65, "bid_size": 46.0, "ask": 1.76, "ask_size": 91.0, "iv": 0.3662, "open_interest": 2048.0, "volume": 1439.0, "delta": 0.4446, "gamma": 0.0735, "vega": 0.0579, "theta": -0.0667, "rho": 0.0145, "theo": 1.6999, "change": 0.43, "open": 1.22, "high": 3.13, "low": 1.22, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T15:44:55", "percent_change": 30.0699, "prev_day_close": 1.43000000715256}, {"option": "UBER261120P00071000", "bid": 2.39, "bid_size": 499.0, "ask": 2.79, "ask_size": 136.0, "iv": 0.3491, "open_interest": 146.0, "volume": 515.0, "delta": -0.5597, "gamma": 0.0744, "vega": 0.0577, "theta": -0.0673, "rho": -0.0156, "theo": 2.6835, "change": -3.17, "open": 4.0, "high": 4.0, "low": 1.58, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-04T15:23:35", "percent_change": -56.6071, "prev_day_close": 5.60000014305115}, {"option": "UBER261120C00072000", "bid": 1.27, "bid_size": 7.0, "ask": 1.36, "ask_size": 241.0, "iv": 0.364, "open_interest": 2326.0, "volume": 1482.0, "delta": 0.3738, "gamma": 0.0707, "vega": 0.0555, "theta": -0.0637, "rho": 0.0122, "theo": 1.3171, "change": 0.24, "open": 0.83, "high": 2.61, "low": 0.83, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:58:54", "percent_change": 20.6897, "prev_day_close": 1.16000002622604}, {"option": "UBER261120P00072000", "bid": 3.15, "bid_size": 114.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3501, "open_interest": 10.0, "volume": 539.0, "delta": -0.6314, "gamma": 0.0716, "vega": 0.0552, "theta": -0.0643, "rho": -0.017, "theo": 3.3036, "change": -3.87, "open": 2.94, "high": 3.12, "low": 2.02, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-04T15:38:48", "percent_change": -57.7612, "prev_day_close": 6.70000004768372}, {"option": "UBER261120C00072500", "bid": 1.12, "bid_size": 10.0, "ask": 1.19, "ask_size": 176.0, "iv": 0.3647, "open_interest": 6308.0, "volume": 1127.0, "delta": 0.3401, "gamma": 0.0684, "vega": 0.0537, "theta": -0.0615, "rho": 0.0111, "theo": 1.1518, "change": 0.12, "open": 0.49, "high": 2.34, "low": 0.49, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T15:59:57", "percent_change": 11.5385, "prev_day_close": 1.04000002145767}, {"option": "UBER261120P00072500", "bid": 3.45, "bid_size": 505.0, "ask": 3.7, "ask_size": 169.0, "iv": 0.3518, "open_interest": 3840.0, "volume": 616.0, "delta": -0.6656, "gamma": 0.0694, "vega": 0.0531, "theta": -0.0621, "rho": -0.0176, "theo": 3.6398, "change": -3.05, "open": 4.75, "high": 4.75, "low": 2.23, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T15:55:23", "percent_change": -45.5224, "prev_day_close": 6.69999980926514}, {"option": "UBER261120C00073000", "bid": 0.95, "bid_size": 198.0, "ask": 1.05, "ask_size": 211.0, "iv": 0.3633, "open_interest": 875.0, "volume": 487.0, "delta": 0.3078, "gamma": 0.0657, "vega": 0.0516, "theta": -0.0589, "rho": 0.0101, "theo": 1.0028, "change": 0.095, "open": 0.75, "high": 2.1, "low": 0.7, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T15:53:18", "percent_change": 10.1604, "prev_day_close": 0.935000002384186}, {"option": "UBER261120P00073000", "bid": 3.8, "bid_size": 572.0, "ask": 4.4, "ask_size": 477.0, "iv": 0.3847, "open_interest": 44.0, "volume": 89.0, "delta": -0.6984, "gamma": 0.0667, "vega": 0.051, "theta": -0.0594, "rho": -0.0179, "theo": 3.993, "change": -3.825, "open": 4.05, "high": 4.05, "low": 2.65, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T14:42:57", "percent_change": -53.6842, "prev_day_close": 7.125}, {"option": "UBER261120C00074000", "bid": 0.71, "bid_size": 67.0, "ask": 0.78, "ask_size": 400.0, "iv": 0.3623, "open_interest": 1259.0, "volume": 491.0, "delta": 0.2483, "gamma": 0.0592, "vega": 0.0465, "theta": -0.0527, "rho": 0.0081, "theo": 0.7512, "change": 0.005, "open": 0.51, "high": 1.6, "low": 0.51, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:58:08", "percent_change": 0.67114, "prev_day_close": 0.745000004768372}, {"option": "UBER261120P00074000", "bid": 4.35, "bid_size": 400.0, "ask": 4.85, "ask_size": 187.0, "iv": 0.3305, "open_interest": 2.0, "volume": 13.0, "delta": -0.7589, "gamma": 0.0602, "vega": 0.0456, "theta": -0.0532, "rho": -0.0184, "theo": 4.746, "change": -4.825, "open": 3.2, "high": 3.6, "low": 3.2, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T11:36:35", "percent_change": -57.27, "prev_day_close": 8.42500019073486}, {"option": "UBER261120C00075000", "bid": 0.54, "bid_size": 3.0, "ask": 0.57, "ask_size": 55.0, "iv": 0.3641, "open_interest": 13821.0, "volume": 8008.0, "delta": 0.1966, "gamma": 0.0517, "vega": 0.0408, "theta": -0.046, "rho": 0.0064, "theo": 0.5556, "change": -0.045, "open": 0.33, "high": 1.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:59:57", "percent_change": -7.56302, "prev_day_close": 0.594999998807907}, {"option": "UBER261120P00075000", "bid": 5.2, "bid_size": 513.0, "ask": 5.7, "ask_size": 132.0, "iv": 0.3361, "open_interest": 1890.0, "volume": 272.0, "delta": -0.8115, "gamma": 0.0528, "vega": 0.0396, "theta": -0.0464, "rho": -0.0184, "theo": 5.5559, "change": -3.53, "open": 7.1, "high": 7.1, "low": 3.74, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-04T15:07:48", "percent_change": -40.1136, "prev_day_close": 8.7999997138977}, {"option": "UBER261120C00076000", "bid": 0.38, "bid_size": 43.0, "ask": 0.45, "ask_size": 363.0, "iv": 0.3679, "open_interest": 734.0, "volume": 417.0, "delta": 0.1536, "gamma": 0.044, "vega": 0.035, "theta": -0.0392, "rho": 0.005, "theo": 0.408, "change": -0.095, "open": 0.28, "high": 1.03, "low": 0.27, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T15:50:40", "percent_change": -19.5876, "prev_day_close": 0.484999984502792}, {"option": "UBER261120P00076000", "bid": 5.8, "bid_size": 216.0, "ask": 6.6, "ask_size": 111.0, "iv": 0.2869, "open_interest": 22.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0451, "vega": 0.0333, "theta": -0.0394, "rho": -0.0178, "theo": 6.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.34, "last_trade_time": "2026-10-27T15:35:26", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "UBER261120C00077000", "bid": 0.27, "bid_size": 108.0, "ask": 0.35, "ask_size": 470.0, "iv": 0.3725, "open_interest": 369.0, "volume": 354.0, "delta": 0.1189, "gamma": 0.0366, "vega": 0.0294, "theta": -0.0329, "rho": 0.0039, "theo": 0.2999, "change": -0.075, "open": 0.37, "high": 0.75, "low": 0.19, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:50:48", "percent_change": -18.9873, "prev_day_close": 0.394999995827675}, {"option": "UBER261120P00077000", "bid": 6.65, "bid_size": 225.0, "ask": 8.15, "ask_size": 160.0, "iv": 0.3993, "open_interest": 4.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0379, "vega": 0.0274, "theta": -0.033, "rho": -0.0172, "theo": 7.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-02T10:45:04", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "UBER261120C00077500", "bid": 0.2, "bid_size": 718.0, "ask": 0.3, "ask_size": 438.0, "iv": 0.3682, "open_interest": 3102.0, "volume": 728.0, "delta": 0.1046, "gamma": 0.0332, "vega": 0.0269, "theta": -0.0301, "rho": 0.0034, "theo": 0.2577, "change": -0.045, "open": 0.22, "high": 0.65, "low": 0.1, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:51:11", "percent_change": -13.0435, "prev_day_close": 0.344999998807907}, {"option": "UBER261120P00077500", "bid": 7.35, "bid_size": 394.0, "ask": 8.0, "ask_size": 134.0, "iv": 0.3217, "open_interest": 683.0, "volume": 54.0, "delta": -0.906, "gamma": 0.0346, "vega": 0.0246, "theta": -0.0302, "rho": -0.0164, "theo": 7.7746, "change": -4.525, "open": 6.35, "high": 6.95, "low": 6.34, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T13:34:13", "percent_change": -41.0431, "prev_day_close": 11.0250000953674}, {"option": "UBER261120C00078000", "bid": 0.17, "bid_size": 710.0, "ask": 0.27, "ask_size": 592.0, "iv": 0.3728, "open_interest": 534.0, "volume": 409.0, "delta": 0.092, "gamma": 0.03, "vega": 0.0245, "theta": -0.0275, "rho": 0.003, "theo": 0.2222, "change": -0.08, "open": 0.18, "high": 0.6, "low": 0.17, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:52:06", "percent_change": -26.6667, "prev_day_close": 0.299999997019768}, {"option": "UBER261120P00078000", "bid": 7.6, "bid_size": 80.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0316, "vega": 0.022, "theta": -0.0276, "rho": -0.0161, "theo": 8.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-02T12:42:19", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "UBER261120C00079000", "bid": 0.12, "bid_size": 601.0, "ask": 0.21, "ask_size": 509.0, "iv": 0.379, "open_interest": 435.0, "volume": 298.0, "delta": 0.0715, "gamma": 0.0244, "vega": 0.0203, "theta": -0.0229, "rho": 0.0023, "theo": 0.167, "change": -0.095, "open": 0.01, "high": 0.42, "low": 0.01, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:50:10", "percent_change": -37.2549, "prev_day_close": 0.255000002682209}, {"option": "UBER261120P00079000", "bid": 8.2, "bid_size": 103.0, "ask": 9.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0261, "vega": 0.017, "theta": -0.0236, "rho": -0.0137, "theo": 9.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-10-20T11:45:43", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UBER261120C00080000", "bid": 0.1, "bid_size": 467.0, "ask": 0.14, "ask_size": 461.0, "iv": 0.3829, "open_interest": 11612.0, "volume": 1664.0, "delta": 0.056, "gamma": 0.0198, "vega": 0.0168, "theta": -0.0192, "rho": 0.0018, "theo": 0.1277, "change": -0.075, "open": 0.07, "high": 0.33, "low": 0.06, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:55:41", "percent_change": -36.5854, "prev_day_close": 0.205000005662441}, {"option": "UBER261120P00080000", "bid": 9.25, "bid_size": 595.0, "ask": 10.45, "ask_size": 162.0, "iv": 0.0, "open_interest": 1588.0, "volume": 24.0, "delta": -0.9573, "gamma": 0.0223, "vega": 0.0137, "theta": -0.0207, "rho": -0.0131, "theo": 10.1628, "change": -3.455, "open": 9.3, "high": 9.92, "low": 7.87, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-04T15:28:17", "percent_change": -25.8318, "prev_day_close": 13.375}, {"option": "UBER261120C00081000", "bid": 0.08, "bid_size": 271.0, "ask": 0.12, "ask_size": 408.0, "iv": 0.3968, "open_interest": 120.0, "volume": 4.0, "delta": 0.0444, "gamma": 0.016, "vega": 0.014, "theta": -0.0161, "rho": 0.0014, "theo": 0.0994, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:19:15", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "UBER261120P00081000", "bid": 9.1, "bid_size": 87.0, "ask": 11.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0188, "vega": 0.0099, "theta": -0.0176, "rho": -0.0105, "theo": 11.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "UBER261120C00082000", "bid": 0.06, "bid_size": 27.0, "ask": 0.16, "ask_size": 4.0, "iv": 0.4154, "open_interest": 157.0, "volume": 1.0, "delta": 0.0356, "gamma": 0.0131, "vega": 0.0117, "theta": -0.0137, "rho": 0.0012, "theo": 0.0787, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:25:41", "percent_change": -17.2414, "prev_day_close": 0.144999999552965}, {"option": "UBER261120P00082000", "bid": 11.2, "bid_size": 86.0, "ask": 12.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0157, "vega": 0.0069, "theta": -0.0156, "rho": -0.0062, "theo": 12.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "UBER261120C00082500", "bid": 0.06, "bid_size": 94.0, "ask": 0.08, "ask_size": 107.0, "iv": 0.4103, "open_interest": 4088.0, "volume": 293.0, "delta": 0.032, "gamma": 0.0118, "vega": 0.0107, "theta": -0.0126, "rho": 0.001, "theo": 0.0704, "change": -0.065, "open": 0.08, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:41:46", "percent_change": -52.0, "prev_day_close": 0.12500000372529}, {"option": "UBER261120P00082500", "bid": 11.3, "bid_size": 235.0, "ask": 13.7, "ask_size": 172.0, "iv": 0.0, "open_interest": 255.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.014, "vega": 0.0053, "theta": -0.0136, "rho": -0.0061, "theo": 12.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-11-03T15:54:22", "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "UBER261120C00083000", "bid": 0.04, "bid_size": 284.0, "ask": 0.11, "ask_size": 399.0, "iv": 0.4275, "open_interest": 292.0, "volume": 21.0, "delta": 0.0288, "gamma": 0.0107, "vega": 0.0099, "theta": -0.0117, "rho": 0.0009, "theo": 0.0632, "change": -0.045, "open": 0.09, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:50:10", "percent_change": -42.8571, "prev_day_close": 0.10500000230968}, {"option": "UBER261120P00083000", "bid": 11.8, "bid_size": 172.0, "ask": 13.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0125, "vega": 0.0048, "theta": -0.0118, "rho": -0.0061, "theo": 13.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.11, "last_trade_time": "2026-10-28T15:43:48", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "UBER261120C00085000", "bid": 0.03, "bid_size": 248.0, "ask": 0.05, "ask_size": 577.0, "iv": 0.4327, "open_interest": 8500.0, "volume": 673.0, "delta": 0.0195, "gamma": 0.0074, "vega": 0.0071, "theta": -0.0087, "rho": 0.0006, "theo": 0.0425, "change": -0.04, "open": 0.05, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:56:46", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "UBER261120P00085000", "bid": 14.8, "bid_size": 400.0, "ask": 15.45, "ask_size": 375.0, "iv": 0.4707, "open_interest": 129.0, "volume": 21.0, "delta": -0.9958, "gamma": 0.0055, "vega": 0.0013, "theta": -0.0091, "rho": -0.0017, "theo": 15.1161, "change": -3.505, "open": 15.5, "high": 15.5, "low": 14.97, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-11-04T15:55:02", "percent_change": -18.9716, "prev_day_close": 18.4750003814697}, {"option": "UBER261120C00087500", "bid": 0.01, "bid_size": 187.0, "ask": 0.04, "ask_size": 377.0, "iv": 0.4577, "open_interest": 4004.0, "volume": 81.0, "delta": 0.0126, "gamma": 0.0048, "vega": 0.0049, "theta": -0.0062, "rho": 0.0004, "theo": 0.0274, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:33:34", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "UBER261120P00087500", "bid": 16.25, "bid_size": 90.0, "ask": 17.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0012, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 17.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.78, "last_trade_time": "2026-10-23T13:56:21", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "UBER261120C00090000", "bid": 0.01, "bid_size": 101.0, "ask": 0.03, "ask_size": 302.0, "iv": 0.4937, "open_interest": 6198.0, "volume": 62.0, "delta": 0.0085, "gamma": 0.0032, "vega": 0.0035, "theta": -0.0046, "rho": 0.0003, "theo": 0.0186, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:44:08", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "UBER261120P00090000", "bid": 18.75, "bid_size": 86.0, "ask": 20.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 20.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-22T14:23:44", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "UBER261120C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 399.0, "iv": 0.5401, "open_interest": 2488.0, "volume": 7.0, "delta": 0.006, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0035, "rho": 0.0002, "theo": 0.0132, "change": 0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:38:46", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "UBER261120P00092500", "bid": 21.25, "bid_size": 112.0, "ask": 23.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 22.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-09-25T14:14:06", "percent_change": 0.0, "prev_day_close": 26.0750007629395}, {"option": "UBER261120C00095000", "bid": 0.01, "bid_size": 3.0, "ask": 0.03, "ask_size": 96.0, "iv": 0.5849, "open_interest": 4950.0, "volume": 48.0, "delta": 0.0043, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0027, "rho": 0.0001, "theo": 0.0096, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:58:37", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "UBER261120P00095000", "bid": 23.75, "bid_size": 86.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 25.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.91, "last_trade_time": "2026-09-21T14:13:44", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "UBER261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 16.0, "iv": 0.584, "open_interest": 3679.0, "volume": 20.0, "delta": 0.0024, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0017, "rho": 0.0001, "theo": 0.0056, "change": 0.01, "open": 0.39, "high": 0.39, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:11:23", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "UBER261120P00100000", "bid": 28.75, "bid_size": 84.0, "ask": 30.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 30.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-09-18T15:46:24", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "UBER261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 215.0, "iv": 0.7833, "open_interest": 1702.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T13:27:13", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "UBER261120P00105000", "bid": 33.75, "bid_size": 86.0, "ask": 35.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 35.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-06T15:29:12", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "UBER261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.8432, "open_interest": 716.0, "volume": 3.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0023, "change": 0.065, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:34:10", "percent_change": 260.0, "prev_day_close": 0.025000000372529}, {"option": "UBER261120P00110000", "bid": 38.1, "bid_size": 84.0, "ask": 40.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 40.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.28, "last_trade_time": "2026-08-03T15:50:06", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "UBER261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 444.0, "iv": 0.9147, "open_interest": 542.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:48:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UBER261120P00115000", "bid": 43.1, "bid_size": 84.0, "ask": 45.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 45.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "UBER261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 1.0614, "open_interest": 358.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T11:49:15", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "UBER261120P00120000", "bid": 48.1, "bid_size": 85.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 50.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.63, "last_trade_time": "2026-06-01T12:05:48", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "UBER261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 1.1294, "open_interest": 1221.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "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": "2026-10-28T10:26:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UBER261120P00125000", "bid": 53.1, "bid_size": 83.0, "ask": 55.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 55.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "UBER261127C00050000", "bid": 19.2, "bid_size": 73.0, "ask": 22.1, "ask_size": 17.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0011, "vega": 0.0018, "theta": 0.0, "rho": 0.034, "theo": 20.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "UBER261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5714, "open_interest": 108.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0017, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T12:02:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UBER261127C00055000", "bid": 13.4, "bid_size": 77.0, "ask": 16.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0039, "vega": 0.0053, "theta": -0.0028, "rho": 0.037, "theo": 15.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.54, "last_trade_time": "2026-10-20T13:51:56", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "UBER261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 195.0, "iv": 0.4133, "open_interest": 227.0, "volume": 13.0, "delta": -0.0113, "gamma": 0.0039, "vega": 0.0053, "theta": -0.0046, "rho": -0.0005, "theo": 0.0291, "change": -0.195, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:54:22", "percent_change": -90.6977, "prev_day_close": 0.215000003576279}, {"option": "UBER261127C00056000", "bid": 12.45, "bid_size": 76.0, "ask": 16.15, "ask_size": 15.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.005, "vega": 0.0067, "theta": -0.004, "rho": 0.0375, "theo": 14.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "UBER261127P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 508.0, "iv": 0.397, "open_interest": 369.0, "volume": 4.0, "delta": -0.0149, "gamma": 0.0051, "vega": 0.0068, "theta": -0.0057, "rho": -0.0007, "theo": 0.0386, "change": -0.215, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:25:39", "percent_change": -75.4386, "prev_day_close": 0.285000003874302}, {"option": "UBER261127C00057000", "bid": 12.35, "bid_size": 77.0, "ask": 15.2, "ask_size": 15.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0066, "vega": 0.0086, "theta": -0.0056, "rho": 0.0379, "theo": 13.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "UBER261127P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 480.0, "iv": 0.4195, "open_interest": 82.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0066, "vega": 0.0086, "theta": -0.0071, "rho": -0.0009, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T11:12:11", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "UBER261127C00058000", "bid": 11.8, "bid_size": 49.0, "ask": 14.2, "ask_size": 26.0, "iv": 0.7362, "open_interest": 7.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0087, "vega": 0.0109, "theta": -0.0075, "rho": 0.0383, "theo": 12.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-10-30T12:20:32", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "UBER261127P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 169.0, "iv": 0.3719, "open_interest": 192.0, "volume": 35.0, "delta": -0.0264, "gamma": 0.0087, "vega": 0.011, "theta": -0.0089, "rho": -0.0012, "theo": 0.0703, "change": -0.41, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:35:08", "percent_change": -87.234, "prev_day_close": 0.469999983906746}, {"option": "UBER261127C00059000", "bid": 10.6, "bid_size": 22.0, "ask": 13.25, "ask_size": 41.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0113, "vega": 0.0139, "theta": -0.0098, "rho": 0.0385, "theo": 11.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "UBER261127P00059000", "bid": 0.06, "bid_size": 559.0, "ask": 0.12, "ask_size": 378.0, "iv": 0.3851, "open_interest": 825.0, "volume": 121.0, "delta": -0.0353, "gamma": 0.0114, "vega": 0.014, "theta": -0.0111, "rho": -0.0016, "theo": 0.0958, "change": -0.5, "open": 0.18, "high": 0.18, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:34:51", "percent_change": -83.3333, "prev_day_close": 0.599999994039536}, {"option": "UBER261127C00060000", "bid": 9.85, "bid_size": 33.0, "ask": 11.5, "ask_size": 92.0, "iv": 0.5549, "open_interest": 27.0, "volume": 6.0, "delta": 0.953, "gamma": 0.0146, "vega": 0.0175, "theta": -0.0126, "rho": 0.0386, "theo": 10.216, "change": 3.685, "open": 8.0, "high": 11.56, "low": 8.0, "tick": "no_change", "last_trade_price": 11.56, "last_trade_time": "2026-11-04T10:31:19", "percent_change": 46.7937, "prev_day_close": 7.875}, {"option": "UBER261127P00060000", "bid": 0.11, "bid_size": 58.0, "ask": 0.15, "ask_size": 85.0, "iv": 0.3796, "open_interest": 841.0, "volume": 124.0, "delta": -0.0472, "gamma": 0.0147, "vega": 0.0175, "theta": -0.0138, "rho": -0.0021, "theo": 0.1311, "change": -0.645, "open": 0.25, "high": 0.38, "low": 0.08, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:34:21", "percent_change": -83.2258, "prev_day_close": 0.775000005960464}, {"option": "UBER261127C00061000", "bid": 8.95, "bid_size": 24.0, "ask": 10.05, "ask_size": 38.0, "iv": 0.4597, "open_interest": 8.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0188, "vega": 0.0219, "theta": -0.016, "rho": 0.0386, "theo": 9.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T09:58:19", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "UBER261127P00061000", "bid": 0.15, "bid_size": 301.0, "ask": 0.21, "ask_size": 72.0, "iv": 0.372, "open_interest": 249.0, "volume": 19.0, "delta": -0.0628, "gamma": 0.0189, "vega": 0.0219, "theta": -0.0171, "rho": -0.0028, "theo": 0.1799, "change": -0.84, "open": 0.52, "high": 0.59, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T13:17:05", "percent_change": -85.7143, "prev_day_close": 0.979999989271164}, {"option": "UBER261127C00062000", "bid": 7.75, "bid_size": 26.0, "ask": 9.25, "ask_size": 31.0, "iv": 0.419, "open_interest": 4.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0238, "vega": 0.0271, "theta": -0.0199, "rho": 0.0382, "theo": 8.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-28T11:58:00", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "UBER261127P00062000", "bid": 0.22, "bid_size": 247.0, "ask": 0.28, "ask_size": 85.0, "iv": 0.3656, "open_interest": 161.0, "volume": 144.0, "delta": -0.0833, "gamma": 0.024, "vega": 0.0272, "theta": -0.021, "rho": -0.0037, "theo": 0.2469, "change": -0.985, "open": 0.44, "high": 0.6, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:34:21", "percent_change": -80.4082, "prev_day_close": 1.22499996423721}, {"option": "UBER261127C00063000", "bid": 7.2, "bid_size": 151.0, "ask": 8.3, "ask_size": 130.0, "iv": 0.4434, "open_interest": 5.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0296, "vega": 0.0331, "theta": -0.0244, "rho": 0.0376, "theo": 7.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UBER261127P00063000", "bid": 0.32, "bid_size": 624.0, "ask": 0.38, "ask_size": 138.0, "iv": 0.3614, "open_interest": 263.0, "volume": 68.0, "delta": -0.1097, "gamma": 0.0299, "vega": 0.0332, "theta": -0.0254, "rho": -0.0048, "theo": 0.3386, "change": -1.285, "open": 0.62, "high": 0.62, "low": 0.2, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T13:35:52", "percent_change": -84.8185, "prev_day_close": 1.51500004529953}, {"option": "UBER261127C00064000", "bid": 6.4, "bid_size": 22.0, "ask": 7.25, "ask_size": 250.0, "iv": 0.4156, "open_interest": 43.0, "volume": 10.0, "delta": 0.8581, "gamma": 0.0362, "vega": 0.0397, "theta": -0.0293, "rho": 0.0366, "theo": 6.5577, "change": 3.65, "open": 8.2, "high": 8.5, "low": 8.2, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T10:53:23", "percent_change": 75.2577, "prev_day_close": 4.84999990463257}, {"option": "UBER261127P00064000", "bid": 0.43, "bid_size": 400.0, "ask": 0.52, "ask_size": 126.0, "iv": 0.3556, "open_interest": 284.0, "volume": 65.0, "delta": -0.1429, "gamma": 0.0365, "vega": 0.0399, "theta": -0.0303, "rho": -0.0063, "theo": 0.4629, "change": -1.45, "open": 1.13, "high": 1.13, "low": 0.28, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:28:51", "percent_change": -77.1277, "prev_day_close": 1.87999999523163}, {"option": "UBER261127C00065000", "bid": 5.5, "bid_size": 140.0, "ask": 6.25, "ask_size": 589.0, "iv": 0.3799, "open_interest": 189.0, "volume": 74.0, "delta": 0.8178, "gamma": 0.0432, "vega": 0.0466, "theta": -0.0345, "rho": 0.0353, "theo": 5.7251, "change": 1.785, "open": 5.0, "high": 7.2, "low": 5.0, "tick": "no_change", "last_trade_price": 6.01, "last_trade_time": "2026-11-04T15:16:09", "percent_change": 42.2485, "prev_day_close": 4.22499990463257}, {"option": "UBER261127P00065000", "bid": 0.58, "bid_size": 261.0, "ask": 0.69, "ask_size": 132.0, "iv": 0.3498, "open_interest": 257.0, "volume": 118.0, "delta": -0.1835, "gamma": 0.0435, "vega": 0.0469, "theta": -0.0354, "rho": -0.008, "theo": 0.6283, "change": -1.66, "open": 1.57, "high": 1.57, "low": 0.33, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T15:58:29", "percent_change": -72.4891, "prev_day_close": 2.29000008106232}, {"option": "UBER261127C00066000", "bid": 4.75, "bid_size": 178.0, "ask": 5.35, "ask_size": 414.0, "iv": 0.3654, "open_interest": 79.0, "volume": 48.0, "delta": 0.77, "gamma": 0.05, "vega": 0.0534, "theta": -0.0397, "rho": 0.0335, "theo": 4.9419, "change": 2.285, "open": 3.6, "high": 6.39, "low": 3.6, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-11-04T12:45:01", "percent_change": 62.1769, "prev_day_close": 3.67499995231628}, {"option": "UBER261127P00066000", "bid": 0.8, "bid_size": 245.0, "ask": 0.9, "ask_size": 166.0, "iv": 0.3465, "open_interest": 160.0, "volume": 156.0, "delta": -0.2317, "gamma": 0.0505, "vega": 0.0538, "theta": -0.0405, "rho": -0.0099, "theo": 0.8437, "change": -1.925, "open": 1.59, "high": 1.59, "low": 0.51, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T15:38:36", "percent_change": -72.5047, "prev_day_close": 2.65499997138977}, {"option": "UBER261127C00067000", "bid": 3.9, "bid_size": 348.0, "ask": 4.5, "ask_size": 400.0, "iv": 0.3404, "open_interest": 343.0, "volume": 106.0, "delta": 0.7154, "gamma": 0.0562, "vega": 0.0596, "theta": -0.0443, "rho": 0.0314, "theo": 4.2158, "change": 1.185, "open": 2.98, "high": 6.0, "low": 2.98, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-04T15:53:45", "percent_change": 37.3228, "prev_day_close": 3.17499995231628}, {"option": "UBER261127P00067000", "bid": 1.04, "bid_size": 611.0, "ask": 1.14, "ask_size": 4.0, "iv": 0.3385, "open_interest": 581.0, "volume": 123.0, "delta": -0.2868, "gamma": 0.0568, "vega": 0.0599, "theta": -0.0451, "rho": -0.0121, "theo": 1.1165, "change": -2.095, "open": 1.35, "high": 1.35, "low": 0.67, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T15:53:45", "percent_change": -65.9843, "prev_day_close": 3.17499995231628}, {"option": "UBER261127C00068000", "bid": 3.4, "bid_size": 425.0, "ask": 3.7, "ask_size": 400.0, "iv": 0.341, "open_interest": 169.0, "volume": 16.0, "delta": 0.6552, "gamma": 0.0614, "vega": 0.0646, "theta": -0.0481, "rho": 0.029, "theo": 3.5522, "change": 2.215, "open": 2.94, "high": 5.37, "low": 2.94, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-04T11:35:52", "percent_change": 81.8854, "prev_day_close": 2.70500004291534}, {"option": "UBER261127P00068000", "bid": 1.19, "bid_size": 424.0, "ask": 1.53, "ask_size": 18.0, "iv": 0.3238, "open_interest": 57.0, "volume": 520.0, "delta": -0.3477, "gamma": 0.062, "vega": 0.0647, "theta": -0.0489, "rho": -0.0146, "theo": 1.4527, "change": -2.26, "open": 2.18, "high": 2.18, "low": 0.84, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T14:53:28", "percent_change": -61.0811, "prev_day_close": 3.69999992847443}, {"option": "UBER261127C00069000", "bid": 2.84, "bid_size": 58.0, "ask": 3.15, "ask_size": 607.0, "iv": 0.346, "open_interest": 117.0, "volume": 30.0, "delta": 0.5911, "gamma": 0.065, "vega": 0.0681, "theta": -0.0507, "rho": 0.0263, "theo": 2.9549, "change": 0.745, "open": 2.2, "high": 4.63, "low": 2.2, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-04T15:55:38", "percent_change": 32.6039, "prev_day_close": 2.2849999666214}, {"option": "UBER261127P00069000", "bid": 1.77, "bid_size": 288.0, "ask": 1.9, "ask_size": 34.0, "iv": 0.3363, "open_interest": 127.0, "volume": 76.0, "delta": -0.4126, "gamma": 0.0658, "vega": 0.0681, "theta": -0.0515, "rho": -0.0172, "theo": 1.8559, "change": -2.52, "open": 2.42, "high": 2.5, "low": 1.13, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T15:04:38", "percent_change": -58.6047, "prev_day_close": 4.29999995231628}, {"option": "UBER261127C00070000", "bid": 2.31, "bid_size": 99.0, "ask": 2.54, "ask_size": 265.0, "iv": 0.3391, "open_interest": 359.0, "volume": 148.0, "delta": 0.5249, "gamma": 0.0668, "vega": 0.0697, "theta": -0.0519, "rho": 0.0235, "theo": 2.4254, "change": 0.58, "open": 1.74, "high": 4.1, "low": 1.74, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T15:55:38", "percent_change": 30.3665, "prev_day_close": 1.91000002622604}, {"option": "UBER261127P00070000", "bid": 2.22, "bid_size": 625.0, "ask": 2.38, "ask_size": 16.0, "iv": 0.3352, "open_interest": 85.0, "volume": 238.0, "delta": -0.4796, "gamma": 0.0677, "vega": 0.0697, "theta": -0.0527, "rho": -0.0196, "theo": 2.3278, "change": -3.075, "open": 2.74, "high": 2.74, "low": 1.41, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:33:12", "percent_change": -60.0, "prev_day_close": 5.125}, {"option": "UBER261127C00071000", "bid": 1.89, "bid_size": 195.0, "ask": 2.08, "ask_size": 105.0, "iv": 0.335, "open_interest": 142.0, "volume": 153.0, "delta": 0.4587, "gamma": 0.0667, "vega": 0.0695, "theta": -0.0517, "rho": 0.0206, "theo": 1.9636, "change": 0.49, "open": 1.26, "high": 3.4, "low": 1.26, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T15:46:38", "percent_change": 30.8176, "prev_day_close": 1.58999997377396}, {"option": "UBER261127P00071000", "bid": 2.73, "bid_size": 562.0, "ask": 3.05, "ask_size": 253.0, "iv": 0.3415, "open_interest": 25.0, "volume": 67.0, "delta": -0.5469, "gamma": 0.0677, "vega": 0.0693, "theta": -0.0524, "rho": -0.0216, "theo": 2.8685, "change": -2.665, "open": 2.46, "high": 2.81, "low": 1.81, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T15:53:26", "percent_change": -48.6758, "prev_day_close": 5.47499990463257}, {"option": "UBER261127C00072000", "bid": 1.47, "bid_size": 703.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.3321, "open_interest": 216.0, "volume": 279.0, "delta": 0.3942, "gamma": 0.0648, "vega": 0.0674, "theta": -0.05, "rho": 0.0178, "theo": 1.5681, "change": 0.47, "open": 1.18, "high": 2.85, "low": 1.12, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T15:43:05", "percent_change": 36.1538, "prev_day_close": 1.30000001192093}, {"option": "UBER261127P00072000", "bid": 3.3, "bid_size": 244.0, "ask": 3.6, "ask_size": 117.0, "iv": 0.3338, "open_interest": 56.0, "volume": 245.0, "delta": -0.6124, "gamma": 0.066, "vega": 0.067, "theta": -0.0507, "rho": -0.0232, "theo": 3.4764, "change": -3.17, "open": 3.0, "high": 3.33, "low": 2.26, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T15:00:58", "percent_change": -48.7692, "prev_day_close": 6.5}, {"option": "UBER261127C00073000", "bid": 1.18, "bid_size": 136.0, "ask": 1.33, "ask_size": 334.0, "iv": 0.3405, "open_interest": 455.0, "volume": 120.0, "delta": 0.3333, "gamma": 0.0613, "vega": 0.0638, "theta": -0.0471, "rho": 0.0151, "theo": 1.2358, "change": 0.395, "open": 0.83, "high": 2.36, "low": 0.83, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T15:33:35", "percent_change": 37.0892, "prev_day_close": 1.06499999761581}, {"option": "UBER261127P00073000", "bid": 3.95, "bid_size": 222.0, "ask": 4.3, "ask_size": 122.0, "iv": 0.3337, "open_interest": 64.0, "volume": 335.0, "delta": -0.6745, "gamma": 0.0626, "vega": 0.0631, "theta": -0.0478, "rho": -0.0245, "theo": 4.1486, "change": -4.135, "open": 3.75, "high": 3.75, "low": 2.75, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-04T11:54:36", "percent_change": -58.4452, "prev_day_close": 7.07500004768372}, {"option": "UBER261127C00074000", "bid": 0.92, "bid_size": 69.0, "ask": 1.03, "ask_size": 525.0, "iv": 0.3397, "open_interest": 260.0, "volume": 156.0, "delta": 0.2774, "gamma": 0.0564, "vega": 0.0589, "theta": -0.0433, "rho": 0.0126, "theo": 0.9624, "change": 0.105, "open": 0.67, "high": 1.9, "low": 0.67, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:54:30", "percent_change": 12.1387, "prev_day_close": 0.865000009536743}, {"option": "UBER261127P00074000", "bid": 4.55, "bid_size": 594.0, "ask": 5.05, "ask_size": 163.0, "iv": 0.3233, "open_interest": 29.0, "volume": 4.0, "delta": -0.7318, "gamma": 0.0579, "vega": 0.0578, "theta": -0.044, "rho": -0.0257, "theo": 4.881, "change": -3.375, "open": 4.0, "high": 4.55, "low": 3.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T14:57:41", "percent_change": -42.5868, "prev_day_close": 7.92499995231628}, {"option": "UBER261127C00075000", "bid": 0.71, "bid_size": 12.0, "ask": 0.81, "ask_size": 621.0, "iv": 0.3416, "open_interest": 304.0, "volume": 234.0, "delta": 0.2276, "gamma": 0.0507, "vega": 0.0531, "theta": -0.039, "rho": 0.0103, "theo": 0.7424, "change": 0.05, "open": 0.49, "high": 1.49, "low": 0.48, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T15:59:11", "percent_change": 7.04225, "prev_day_close": 0.71000000834465}, {"option": "UBER261127P00075000", "bid": 5.3, "bid_size": 616.0, "ask": 5.9, "ask_size": 133.0, "iv": 0.3247, "open_interest": 17.0, "volume": 42.0, "delta": -0.783, "gamma": 0.0523, "vega": 0.0514, "theta": -0.0397, "rho": -0.0256, "theo": 5.668, "change": -3.3, "open": 5.75, "high": 5.87, "low": 3.94, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T14:55:53", "percent_change": -37.2881, "prev_day_close": 8.84999990463257}, {"option": "UBER261127C00076000", "bid": 0.53, "bid_size": 93.0, "ask": 0.6, "ask_size": 299.0, "iv": 0.3388, "open_interest": 54.0, "volume": 40.0, "delta": 0.1846, "gamma": 0.0446, "vega": 0.047, "theta": -0.0344, "rho": 0.0084, "theo": 0.5691, "change": -0.01, "open": 0.45, "high": 1.25, "low": 0.41, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:55:38", "percent_change": -1.72414, "prev_day_close": 0.5799999833107}, {"option": "UBER261127P00076000", "bid": 6.05, "bid_size": 240.0, "ask": 6.75, "ask_size": 175.0, "iv": 0.3154, "open_interest": 20.0, "volume": 1.0, "delta": -0.8274, "gamma": 0.0462, "vega": 0.0444, "theta": -0.035, "rho": -0.025, "theo": 6.5027, "change": -3.765, "open": 6.01, "high": 6.01, "low": 6.01, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-04T14:52:30", "percent_change": -38.5166, "prev_day_close": 9.77500009536743}, {"option": "UBER261127C00077000", "bid": 0.4, "bid_size": 155.0, "ask": 0.46, "ask_size": 325.0, "iv": 0.3407, "open_interest": 150.0, "volume": 304.0, "delta": 0.1484, "gamma": 0.0385, "vega": 0.0409, "theta": -0.03, "rho": 0.0067, "theo": 0.4354, "change": -0.045, "open": 0.35, "high": 0.98, "low": 0.35, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:58:29", "percent_change": -9.47368, "prev_day_close": 0.474999994039536}, {"option": "UBER261127P00077000", "bid": 6.85, "bid_size": 129.0, "ask": 8.2, "ask_size": 173.0, "iv": 0.3787, "open_interest": 68.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0401, "vega": 0.0379, "theta": -0.0304, "rho": -0.0234, "theo": 7.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-10-28T12:48:45", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "UBER261127C00078000", "bid": 0.28, "bid_size": 769.0, "ask": 0.35, "ask_size": 792.0, "iv": 0.3398, "open_interest": 141.0, "volume": 141.0, "delta": 0.1188, "gamma": 0.0327, "vega": 0.0352, "theta": -0.0258, "rho": 0.0054, "theo": 0.3338, "change": -0.045, "open": 0.2, "high": 0.75, "low": 0.2, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T15:56:31", "percent_change": -11.6883, "prev_day_close": 0.385000005364418}, {"option": "UBER261127P00078000", "bid": 7.8, "bid_size": 288.0, "ask": 8.5, "ask_size": 93.0, "iv": 0.2911, "open_interest": 0.0, "volume": 20.0, "delta": -0.8959, "gamma": 0.0345, "vega": 0.0318, "theta": -0.0262, "rho": -0.0223, "theo": 8.2854, "change": -4.675, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T11:36:43", "percent_change": -40.3888, "prev_day_close": 11.5749998092651}, {"option": "UBER261127C00079000", "bid": 0.19, "bid_size": 749.0, "ask": 0.29, "ask_size": 483.0, "iv": 0.3435, "open_interest": 91.0, "volume": 91.0, "delta": 0.0951, "gamma": 0.0275, "vega": 0.03, "theta": -0.0221, "rho": 0.0043, "theo": 0.2576, "change": -0.03, "open": 0.4, "high": 0.52, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:57:17", "percent_change": -10.7143, "prev_day_close": 0.280000008642674}, {"option": "UBER261127P00079000", "bid": 8.55, "bid_size": 38.0, "ask": 9.75, "ask_size": 33.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0296, "vega": 0.0258, "theta": -0.0225, "rho": -0.0208, "theo": 9.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "UBER261127C00080000", "bid": 0.15, "bid_size": 700.0, "ask": 0.24, "ask_size": 690.0, "iv": 0.3525, "open_interest": 5146.0, "volume": 254.0, "delta": 0.0763, "gamma": 0.0229, "vega": 0.0255, "theta": -0.0189, "rho": 0.0034, "theo": 0.2005, "change": -0.025, "open": 0.13, "high": 0.47, "low": 0.1, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:33:27", "percent_change": -10.2041, "prev_day_close": 0.244999997317791}, {"option": "UBER261127P00080000", "bid": 9.1, "bid_size": 47.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0252, "vega": 0.0204, "theta": -0.0193, "rho": -0.0182, "theo": 10.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "UBER261127C00081000", "bid": 0.13, "bid_size": 54.0, "ask": 0.19, "ask_size": 699.0, "iv": 0.3618, "open_interest": 52.0, "volume": 4.0, "delta": 0.0615, "gamma": 0.0191, "vega": 0.0217, "theta": -0.0162, "rho": 0.0028, "theo": 0.1579, "change": -0.02, "open": 0.31, "high": 0.31, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:35:32", "percent_change": -9.52381, "prev_day_close": 0.21000000089407}, {"option": "UBER261127P00081000", "bid": 9.4, "bid_size": 46.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0213, "vega": 0.016, "theta": -0.018, "rho": -0.0151, "theo": 11.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "UBER261127C00085000", "bid": 0.02, "bid_size": 226.0, "ask": 0.1, "ask_size": 448.0, "iv": 0.3824, "open_interest": 86.0, "volume": 42.0, "delta": 0.028, "gamma": 0.0093, "vega": 0.0116, "theta": -0.0091, "rho": 0.0013, "theo": 0.0685, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:55:14", "percent_change": -44.4444, "prev_day_close": 0.0899999979883432}, {"option": "UBER261127P00085000", "bid": 13.05, "bid_size": 71.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0086, "vega": 0.0029, "theta": -0.0086, "rho": -0.0038, "theo": 15.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "UBER261127C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 551.0, "iv": 0.4224, "open_interest": 31.0, "volume": 2.0, "delta": 0.0123, "gamma": 0.0042, "vega": 0.0058, "theta": -0.0049, "rho": 0.0006, "theo": 0.0297, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:44:07", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "UBER261127P00090000", "bid": 18.75, "bid_size": 75.0, "ask": 21.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 20.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "UBER261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 258.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0021, "vega": 0.0031, "theta": -0.0028, "rho": 0.0003, "theo": 0.015, "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": 0.0350000001490116}, {"option": "UBER261127P00095000", "bid": 23.75, "bid_size": 75.0, "ask": 26.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 25.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "UBER261127C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.5196, "open_interest": 2.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0018, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T12:51:48", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "UBER261127P00100000", "bid": 28.75, "bid_size": 71.0, "ask": 31.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 30.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.07, "last_trade_time": "2026-10-27T15:34:27", "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "UBER261204C00050000", "bid": 18.3, "bid_size": 75.0, "ask": 22.15, "ask_size": 15.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0017, "vega": 0.0034, "theta": 0.0, "rho": 0.0433, "theo": 20.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "UBER261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.5477, "open_interest": 55.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0017, "vega": 0.0034, "theta": -0.0025, "rho": -0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:57:19", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "UBER261204C00055000", "bid": 13.4, "bid_size": 77.0, "ask": 17.2, "ask_size": 15.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0053, "vega": 0.0092, "theta": -0.004, "rho": 0.0469, "theo": 15.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "UBER261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 514.0, "iv": 0.4766, "open_interest": 149.0, "volume": 1.0, "delta": -0.0184, "gamma": 0.0054, "vega": 0.0092, "theta": -0.006, "rho": -0.0011, "theo": 0.0558, "change": -0.24, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:40:09", "percent_change": -82.7586, "prev_day_close": 0.290000006556511}, {"option": "UBER261204C00056000", "bid": 12.3, "bid_size": 77.0, "ask": 16.25, "ask_size": 16.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0067, "vega": 0.0113, "theta": -0.0054, "rho": 0.0474, "theo": 14.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "UBER261204P00056000", "bid": 0.02, "bid_size": 276.0, "ask": 0.1, "ask_size": 281.0, "iv": 0.3944, "open_interest": 21.0, "volume": 11.0, "delta": -0.0235, "gamma": 0.0068, "vega": 0.0114, "theta": -0.0072, "rho": -0.0014, "theo": 0.0719, "change": -0.3, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:32:16", "percent_change": -83.3333, "prev_day_close": 0.359999999403954}, {"option": "UBER261204C00057000", "bid": 12.75, "bid_size": 61.0, "ask": 15.25, "ask_size": 28.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0085, "vega": 0.0139, "theta": -0.007, "rho": 0.0479, "theo": 13.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "UBER261204P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 724.0, "iv": 0.3769, "open_interest": 21.0, "volume": 2.0, "delta": -0.0301, "gamma": 0.0086, "vega": 0.014, "theta": -0.0087, "rho": -0.0018, "theo": 0.0934, "change": -0.36, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:13:09", "percent_change": -76.5957, "prev_day_close": 0.469999998807907}, {"option": "UBER261204C00058000", "bid": 11.85, "bid_size": 51.0, "ask": 14.3, "ask_size": 28.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0107, "vega": 0.0171, "theta": -0.0089, "rho": 0.0482, "theo": 12.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "UBER261204P00058000", "bid": 0.08, "bid_size": 274.0, "ask": 0.15, "ask_size": 283.0, "iv": 0.3821, "open_interest": 148.0, "volume": 17.0, "delta": -0.0388, "gamma": 0.0108, "vega": 0.0173, "theta": -0.0105, "rho": -0.0022, "theo": 0.122, "change": -0.545, "open": 0.3, "high": 0.3, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:02:48", "percent_change": -90.0826, "prev_day_close": 0.604999989271164}, {"option": "UBER261204C00059000", "bid": 10.85, "bid_size": 96.0, "ask": 12.3, "ask_size": 35.0, "iv": 0.481, "open_interest": 1.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0135, "vega": 0.021, "theta": -0.0111, "rho": 0.0484, "theo": 11.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-03T09:46:26", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "UBER261204P00059000", "bid": 0.12, "bid_size": 243.0, "ask": 0.19, "ask_size": 389.0, "iv": 0.3751, "open_interest": 9.0, "volume": 2.0, "delta": -0.0499, "gamma": 0.0136, "vega": 0.021, "theta": -0.0127, "rho": -0.0029, "theo": 0.1602, "change": -0.635, "open": 0.25, "high": 0.25, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T13:07:55", "percent_change": -85.2349, "prev_day_close": 0.744999974966049}, {"option": "UBER261204C00060000", "bid": 9.7, "bid_size": 147.0, "ask": 11.9, "ask_size": 365.0, "iv": 0.504, "open_interest": 62.0, "volume": 34.0, "delta": 0.9362, "gamma": 0.0168, "vega": 0.0255, "theta": -0.0138, "rho": 0.0483, "theo": 10.3507, "change": 3.9, "open": 8.98, "high": 11.9, "low": 8.98, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T12:12:52", "percent_change": 48.75, "prev_day_close": 8.0}, {"option": "UBER261204P00060000", "bid": 0.17, "bid_size": 335.0, "ask": 0.27, "ask_size": 684.0, "iv": 0.3732, "open_interest": 260.0, "volume": 157.0, "delta": -0.0642, "gamma": 0.0169, "vega": 0.0256, "theta": -0.0152, "rho": -0.0037, "theo": 0.2111, "change": -0.78, "open": 0.42, "high": 0.42, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T14:07:42", "percent_change": -82.1053, "prev_day_close": 0.949999988079071}, {"option": "UBER261204C00061000", "bid": 8.95, "bid_size": 160.0, "ask": 10.65, "ask_size": 85.0, "iv": 0.4652, "open_interest": 21.0, "volume": 1.0, "delta": 0.9183, "gamma": 0.0207, "vega": 0.0307, "theta": -0.0168, "rho": 0.048, "theo": 9.4216, "change": 3.15, "open": 10.35, "high": 10.35, "low": 10.35, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T10:11:33", "percent_change": 43.75, "prev_day_close": 7.19999980926514}, {"option": "UBER261204P00061000", "bid": 0.25, "bid_size": 461.0, "ask": 0.45, "ask_size": 733.0, "iv": 0.385, "open_interest": 293.0, "volume": 206.0, "delta": -0.0823, "gamma": 0.0208, "vega": 0.0309, "theta": -0.0181, "rho": -0.0047, "theo": 0.2785, "change": -0.87, "open": 0.51, "high": 0.51, "low": 0.21, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:45:47", "percent_change": -75.6522, "prev_day_close": 1.15000003576279}, {"option": "UBER261204C00062000", "bid": 8.15, "bid_size": 191.0, "ask": 9.8, "ask_size": 149.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0252, "vega": 0.0367, "theta": -0.0202, "rho": 0.0475, "theo": 8.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "UBER261204P00062000", "bid": 0.33, "bid_size": 379.0, "ask": 0.46, "ask_size": 312.0, "iv": 0.3636, "open_interest": 125.0, "volume": 28.0, "delta": -0.1049, "gamma": 0.0254, "vega": 0.0369, "theta": -0.0214, "rho": -0.0061, "theo": 0.3674, "change": -1.125, "open": 0.6, "high": 0.6, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T11:47:56", "percent_change": -81.2274, "prev_day_close": 1.38499999046326}, {"option": "UBER261204C00063000", "bid": 7.15, "bid_size": 471.0, "ask": 8.4, "ask_size": 235.0, "iv": 0.3824, "open_interest": 5.0, "volume": 5.0, "delta": 0.8682, "gamma": 0.0302, "vega": 0.0433, "theta": -0.0238, "rho": 0.0466, "theo": 7.6333, "change": 1.35, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T09:51:12", "percent_change": 23.2759, "prev_day_close": 5.79999995231628}, {"option": "UBER261204P00063000", "bid": 0.46, "bid_size": 181.0, "ask": 0.57, "ask_size": 281.0, "iv": 0.3578, "open_interest": 115.0, "volume": 17.0, "delta": -0.1328, "gamma": 0.0305, "vega": 0.0434, "theta": -0.025, "rho": -0.0076, "theo": 0.4839, "change": -1.315, "open": 0.82, "high": 0.82, "low": 0.38, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T12:54:27", "percent_change": -76.2319, "prev_day_close": 1.72500002384186}, {"option": "UBER261204C00064000", "bid": 6.25, "bid_size": 216.0, "ask": 7.65, "ask_size": 156.0, "iv": 0.3778, "open_interest": 1.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0356, "vega": 0.0502, "theta": -0.0277, "rho": 0.0452, "theo": 6.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T11:04:01", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "UBER261204P00064000", "bid": 0.58, "bid_size": 263.0, "ask": 0.71, "ask_size": 400.0, "iv": 0.3481, "open_interest": 63.0, "volume": 46.0, "delta": -0.1665, "gamma": 0.036, "vega": 0.0503, "theta": -0.0288, "rho": -0.0094, "theo": 0.6347, "change": -1.615, "open": 1.03, "high": 1.03, "low": 0.4, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T12:30:10", "percent_change": -77.0883, "prev_day_close": 2.09500002861023}, {"option": "UBER261204C00065000", "bid": 5.4, "bid_size": 609.0, "ask": 7.05, "ask_size": 446.0, "iv": 0.384, "open_interest": 132.0, "volume": 70.0, "delta": 0.7956, "gamma": 0.0412, "vega": 0.0572, "theta": -0.0316, "rho": 0.0436, "theo": 5.9808, "change": 3.07, "open": 5.0, "high": 7.58, "low": 4.8, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-11-04T11:44:47", "percent_change": 68.2222, "prev_day_close": 4.5}, {"option": "UBER261204P00065000", "bid": 0.61, "bid_size": 534.0, "ask": 0.93, "ask_size": 169.0, "iv": 0.3324, "open_interest": 309.0, "volume": 108.0, "delta": -0.2062, "gamma": 0.0416, "vega": 0.0574, "theta": -0.0326, "rho": -0.0116, "theo": 0.8266, "change": -1.615, "open": 1.31, "high": 1.36, "low": 0.53, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T14:53:56", "percent_change": -66.0532, "prev_day_close": 2.4449999332428}, {"option": "UBER261204C00066000", "bid": 5.0, "bid_size": 362.0, "ask": 5.5, "ask_size": 379.0, "iv": 0.3438, "open_interest": 54.0, "volume": 50.0, "delta": 0.7506, "gamma": 0.0464, "vega": 0.0639, "theta": -0.0354, "rho": 0.0414, "theo": 5.222, "change": 1.535, "open": 4.2, "high": 6.6, "low": 4.2, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-11-04T15:47:57", "percent_change": 39.1083, "prev_day_close": 3.92499995231628}, {"option": "UBER261204P00066000", "bid": 1.03, "bid_size": 354.0, "ask": 1.11, "ask_size": 41.0, "iv": 0.34, "open_interest": 168.0, "volume": 167.0, "delta": -0.2517, "gamma": 0.047, "vega": 0.0642, "theta": -0.0363, "rho": -0.014, "theo": 1.066, "change": -2.1, "open": 1.65, "high": 1.68, "low": 0.65, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T13:49:33", "percent_change": -73.1707, "prev_day_close": 2.87000000476837}, {"option": "UBER261204C00067000", "bid": 4.1, "bid_size": 400.0, "ask": 5.1, "ask_size": 469.0, "iv": 0.3491, "open_interest": 127.0, "volume": 93.0, "delta": 0.7004, "gamma": 0.0512, "vega": 0.0698, "theta": -0.0387, "rho": 0.039, "theo": 4.5159, "change": 1.525, "open": 3.4, "high": 5.9, "low": 3.4, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:37:55", "percent_change": 43.8849, "prev_day_close": 3.47500002384186}, {"option": "UBER261204P00067000", "bid": 1.24, "bid_size": 446.0, "ask": 1.46, "ask_size": 118.0, "iv": 0.3316, "open_interest": 71.0, "volume": 56.0, "delta": -0.3024, "gamma": 0.0518, "vega": 0.0702, "theta": -0.0396, "rho": -0.0167, "theo": 1.3583, "change": -2.28, "open": 2.51, "high": 2.51, "low": 0.83, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T14:32:30", "percent_change": -67.0588, "prev_day_close": 3.39999997615814}, {"option": "UBER261204C00068000", "bid": 3.55, "bid_size": 461.0, "ask": 4.2, "ask_size": 403.0, "iv": 0.3364, "open_interest": 263.0, "volume": 21.0, "delta": 0.6462, "gamma": 0.0551, "vega": 0.0747, "theta": -0.0414, "rho": 0.0362, "theo": 3.8665, "change": 2.625, "open": 3.0, "high": 5.62, "low": 3.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T11:49:44", "percent_change": 88.2353, "prev_day_close": 2.97499990463257}, {"option": "UBER261204P00068000", "bid": 1.46, "bid_size": 905.0, "ask": 1.76, "ask_size": 26.0, "iv": 0.3227, "open_interest": 29.0, "volume": 133.0, "delta": -0.3574, "gamma": 0.0558, "vega": 0.0748, "theta": -0.0422, "rho": -0.0195, "theo": 1.7084, "change": -2.45, "open": 1.59, "high": 1.65, "low": 1.08, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T14:52:10", "percent_change": -62.0253, "prev_day_close": 3.95000004768372}, {"option": "UBER261204C00069000", "bid": 3.15, "bid_size": 187.0, "ask": 3.45, "ask_size": 415.0, "iv": 0.3368, "open_interest": 71.0, "volume": 36.0, "delta": 0.5889, "gamma": 0.0579, "vega": 0.078, "theta": -0.0432, "rho": 0.0332, "theo": 3.2763, "change": 0.98, "open": 2.57, "high": 4.95, "low": 2.57, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-11-04T15:47:57", "percent_change": 39.2, "prev_day_close": 2.5}, {"option": "UBER261204P00069000", "bid": 1.86, "bid_size": 452.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.3237, "open_interest": 69.0, "volume": 92.0, "delta": -0.4154, "gamma": 0.0588, "vega": 0.0781, "theta": -0.044, "rho": -0.0223, "theo": 2.1186, "change": -2.885, "open": 1.88, "high": 1.92, "low": 1.4, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T12:14:11", "percent_change": -64.4693, "prev_day_close": 4.47499990463257}, {"option": "UBER261204C00070000", "bid": 2.57, "bid_size": 195.0, "ask": 3.3, "ask_size": 546.0, "iv": 0.3561, "open_interest": 183.0, "volume": 74.0, "delta": 0.53, "gamma": 0.0594, "vega": 0.0798, "theta": -0.0441, "rho": 0.0301, "theo": 2.7465, "change": 0.93, "open": 2.1, "high": 4.4, "low": 2.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T15:24:59", "percent_change": 42.8571, "prev_day_close": 2.16999995708466}, {"option": "UBER261204P00070000", "bid": 2.51, "bid_size": 333.0, "ask": 2.65, "ask_size": 54.0, "iv": 0.333, "open_interest": 43.0, "volume": 185.0, "delta": -0.4753, "gamma": 0.0604, "vega": 0.0797, "theta": -0.0449, "rho": -0.0249, "theo": 2.5903, "change": -2.63, "open": 3.35, "high": 3.35, "low": 1.7, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T15:17:18", "percent_change": -51.5686, "prev_day_close": 5.09999990463257}, {"option": "UBER261204C00071000", "bid": 2.16, "bid_size": 431.0, "ask": 2.32, "ask_size": 10.0, "iv": 0.3267, "open_interest": 44.0, "volume": 32.0, "delta": 0.4709, "gamma": 0.0596, "vega": 0.0798, "theta": -0.044, "rho": 0.0268, "theo": 2.2768, "change": 1.19, "open": 1.7, "high": 3.76, "low": 1.7, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:02:59", "percent_change": 65.7459, "prev_day_close": 1.81000000238419}, {"option": "UBER261204P00071000", "bid": 3.0, "bid_size": 117.0, "ask": 3.4, "ask_size": 400.0, "iv": 0.341, "open_interest": 3.0, "volume": 170.0, "delta": -0.5355, "gamma": 0.0608, "vega": 0.0795, "theta": -0.0447, "rho": -0.0272, "theo": 3.1229, "change": -2.95, "open": 2.79, "high": 3.04, "low": 2.14, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:40:47", "percent_change": -50.4273, "prev_day_close": 5.84999990463257}, {"option": "UBER261204C00072000", "bid": 1.75, "bid_size": 291.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.3256, "open_interest": 82.0, "volume": 79.0, "delta": 0.4129, "gamma": 0.0586, "vega": 0.0781, "theta": -0.043, "rho": 0.0236, "theo": 1.8664, "change": 0.49, "open": 1.19, "high": 3.15, "low": 1.19, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-04T15:16:48", "percent_change": 31.8182, "prev_day_close": 1.53999996185303}, {"option": "UBER261204P00072000", "bid": 3.25, "bid_size": 429.0, "ask": 4.15, "ask_size": 456.0, "iv": 0.3282, "open_interest": 6.0, "volume": 146.0, "delta": -0.5947, "gamma": 0.0598, "vega": 0.0775, "theta": -0.0437, "rho": -0.0294, "theo": 3.7157, "change": -2.875, "open": 3.4, "high": 3.7, "low": 2.54, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:59:40", "percent_change": -43.7262, "prev_day_close": 6.57500004768372}, {"option": "UBER261204C00073000", "bid": 1.46, "bid_size": 40.0, "ask": 1.54, "ask_size": 7.0, "iv": 0.3277, "open_interest": 116.0, "volume": 157.0, "delta": 0.3572, "gamma": 0.0562, "vega": 0.0749, "theta": -0.041, "rho": 0.0205, "theo": 1.5131, "change": 0.295, "open": 1.15, "high": 2.69, "low": 1.15, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T14:55:51", "percent_change": 22.9572, "prev_day_close": 1.28500002622604}, {"option": "UBER261204P00073000", "bid": 4.25, "bid_size": 85.0, "ask": 4.55, "ask_size": 400.0, "iv": 0.334, "open_interest": 1.0, "volume": 90.0, "delta": -0.6518, "gamma": 0.0577, "vega": 0.0739, "theta": -0.0417, "rho": -0.0313, "theo": 4.3667, "change": -3.6, "open": 3.7, "high": 3.85, "low": 3.05, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T12:40:56", "percent_change": -48.3221, "prev_day_close": 7.45000004768372}, {"option": "UBER261204C00074000", "bid": 1.16, "bid_size": 36.0, "ask": 1.24, "ask_size": 7.0, "iv": 0.3269, "open_interest": 143.0, "volume": 44.0, "delta": 0.305, "gamma": 0.0529, "vega": 0.0704, "theta": -0.0384, "rho": 0.0175, "theo": 1.2143, "change": 0.365, "open": 0.95, "high": 2.3, "low": 0.95, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T15:29:06", "percent_change": 34.5972, "prev_day_close": 1.05500000715256}, {"option": "UBER261204P00074000", "bid": 4.75, "bid_size": 353.0, "ask": 5.3, "ask_size": 438.0, "iv": 0.3217, "open_interest": 5.0, "volume": 6.0, "delta": -0.7055, "gamma": 0.0545, "vega": 0.069, "theta": -0.0391, "rho": -0.0321, "theo": 5.074, "change": -4.125, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:40:56", "percent_change": -50.7692, "prev_day_close": 8.125}, {"option": "UBER261204C00075000", "bid": 0.92, "bid_size": 189.0, "ask": 1.01, "ask_size": 465.0, "iv": 0.3271, "open_interest": 120.0, "volume": 153.0, "delta": 0.2573, "gamma": 0.0487, "vega": 0.065, "theta": -0.0353, "rho": 0.0148, "theo": 0.966, "change": 0.125, "open": 0.8, "high": 1.86, "low": 0.68, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T15:52:39", "percent_change": 14.4509, "prev_day_close": 0.865000009536743}, {"option": "UBER261204P00075000", "bid": 5.5, "bid_size": 469.0, "ask": 6.05, "ask_size": 101.0, "iv": 0.3194, "open_interest": 0.0, "volume": 6.0, "delta": -0.7548, "gamma": 0.0505, "vega": 0.063, "theta": -0.036, "rho": -0.0326, "theo": 5.8334, "change": -4.6, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T11:19:03", "percent_change": -51.6854, "prev_day_close": 8.90000009536743}, {"option": "UBER261204C00076000", "bid": 0.57, "bid_size": 984.0, "ask": 0.8, "ask_size": 63.0, "iv": 0.3156, "open_interest": 43.0, "volume": 69.0, "delta": 0.2147, "gamma": 0.044, "vega": 0.0589, "theta": -0.0319, "rho": 0.0124, "theo": 0.7635, "change": 0.225, "open": 0.55, "high": 1.52, "low": 0.55, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T14:45:15", "percent_change": 30.6122, "prev_day_close": 0.735000014305115}, {"option": "UBER261204P00076000", "bid": 6.2, "bid_size": 190.0, "ask": 6.95, "ask_size": 64.0, "iv": 0.3174, "open_interest": 0.0, "volume": 1.0, "delta": -0.799, "gamma": 0.046, "vega": 0.0561, "theta": -0.0326, "rho": -0.0319, "theo": 6.6398, "change": -4.345, "open": 5.83, "high": 5.83, "low": 5.83, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-11-04T10:22:41", "percent_change": -42.7027, "prev_day_close": 10.1750001907349}, {"option": "UBER261204C00077000", "bid": 0.59, "bid_size": 1.0, "ask": 0.63, "ask_size": 185.0, "iv": 0.3321, "open_interest": 26.0, "volume": 61.0, "delta": 0.1777, "gamma": 0.0391, "vega": 0.0526, "theta": -0.0285, "rho": 0.0103, "theo": 0.6011, "change": 0.045, "open": 0.46, "high": 1.26, "low": 0.46, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T15:01:32", "percent_change": 7.56303, "prev_day_close": 0.594999998807907}, {"option": "UBER261204P00077000", "bid": 7.0, "bid_size": 188.0, "ask": 8.5, "ask_size": 134.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0411, "vega": 0.0489, "theta": -0.0291, "rho": -0.0309, "theo": 7.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "UBER261204C00078000", "bid": 0.45, "bid_size": 189.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.3328, "open_interest": 21.0, "volume": 59.0, "delta": 0.1461, "gamma": 0.0342, "vega": 0.0464, "theta": -0.0251, "rho": 0.0084, "theo": 0.4729, "change": 0.015, "open": 0.41, "high": 1.02, "low": 0.41, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T15:10:57", "percent_change": 3.0303, "prev_day_close": 0.495000004768372}, {"option": "UBER261204P00078000", "bid": 7.85, "bid_size": 181.0, "ask": 8.95, "ask_size": 118.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0363, "vega": 0.0422, "theta": -0.0257, "rho": -0.0298, "theo": 8.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "UBER261204C00079000", "bid": 0.36, "bid_size": 19.0, "ask": 0.45, "ask_size": 400.0, "iv": 0.3429, "open_interest": 7.0, "volume": 28.0, "delta": 0.1198, "gamma": 0.0296, "vega": 0.0406, "theta": -0.022, "rho": 0.0069, "theo": 0.3729, "change": 0.04, "open": 0.65, "high": 0.83, "low": 0.45, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:08:26", "percent_change": 9.52381, "prev_day_close": 0.420000001788139}, {"option": "UBER261204P00079000", "bid": 8.7, "bid_size": 204.0, "ask": 10.4, "ask_size": 106.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0317, "vega": 0.0353, "theta": -0.0223, "rho": -0.0276, "theo": 9.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UBER261204C00080000", "bid": 0.28, "bid_size": 230.0, "ask": 0.34, "ask_size": 535.0, "iv": 0.3426, "open_interest": 1131.0, "volume": 399.0, "delta": 0.0982, "gamma": 0.0254, "vega": 0.0352, "theta": -0.0192, "rho": 0.0057, "theo": 0.2956, "change": -0.02, "open": 0.25, "high": 0.64, "low": 0.25, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:54:24", "percent_change": -6.06061, "prev_day_close": 0.329999998211861}, {"option": "UBER261204P00080000", "bid": 9.0, "bid_size": 116.0, "ask": 11.05, "ask_size": 105.0, "iv": 0.0, "open_interest": 5.0, "volume": 3.0, "delta": -0.9223, "gamma": 0.0279, "vega": 0.0288, "theta": -0.0195, "rho": -0.0242, "theo": 10.2182, "change": -3.8, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T15:27:54", "percent_change": -27.8388, "prev_day_close": 13.6500000953674}, {"option": "UBER261204C00081000", "bid": 0.22, "bid_size": 134.0, "ask": 0.29, "ask_size": 644.0, "iv": 0.3489, "open_interest": 4.0, "volume": 98.0, "delta": 0.0806, "gamma": 0.0216, "vega": 0.0305, "theta": -0.0167, "rho": 0.0046, "theo": 0.236, "change": -0.04, "open": 0.45, "high": 0.53, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:58:05", "percent_change": -15.3846, "prev_day_close": 0.260000005364418}, {"option": "UBER261204P00081000", "bid": 10.35, "bid_size": 94.0, "ask": 12.35, "ask_size": 29.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0243, "vega": 0.0237, "theta": -0.017, "rho": -0.0206, "theo": 11.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5249996185303}, {"option": "UBER261204C00085000", "bid": 0.07, "bid_size": 607.0, "ask": 0.15, "ask_size": 709.0, "iv": 0.3678, "open_interest": 0.0, "volume": 54.0, "delta": 0.0388, "gamma": 0.0114, "vega": 0.0173, "theta": -0.0099, "rho": 0.0022, "theo": 0.1066, "change": 0.025, "open": 0.24, "high": 0.24, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T14:40:49", "percent_change": 23.8095, "prev_day_close": 0.104999996721745}, {"option": "UBER261204P00085000", "bid": 13.05, "bid_size": 77.0, "ask": 17.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0119, "vega": 0.0057, "theta": -0.0123, "rho": -0.0072, "theo": 15.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "UBER261204C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 334.0, "iv": 0.3838, "open_interest": 0.0, "volume": 13.0, "delta": 0.0184, "gamma": 0.0056, "vega": 0.0093, "theta": -0.0058, "rho": 0.001, "theo": 0.0498, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:12:06", "percent_change": -23.0769, "prev_day_close": 0.0649999976158142}, {"option": "UBER261204P00090000", "bid": 18.05, "bid_size": 76.0, "ask": 22.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 20.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "UBER261204C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 243.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.003, "vega": 0.0055, "theta": -0.0037, "rho": 0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "UBER261204P00095000", "bid": 23.7, "bid_size": 75.0, "ask": 26.65, "ask_size": 15.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 25.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "UBER261204C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0018, "vega": 0.0035, "theta": -0.0025, "rho": 0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UBER261204P00100000", "bid": 28.05, "bid_size": 72.0, "ask": 31.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 30.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "UBER261211C00050000", "bid": 19.7, "bid_size": 50.0, "ask": 21.55, "ask_size": 15.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0021, "vega": 0.005, "theta": -0.0007, "rho": 0.0525, "theo": 20.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "UBER261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 581.0, "iv": 0.4944, "open_interest": 12.0, "volume": 1.0, "delta": -0.008, "gamma": 0.0022, "vega": 0.005, "theta": -0.0028, "rho": -0.0006, "theo": 0.0268, "change": -0.09, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:31:51", "percent_change": -75.0, "prev_day_close": 0.119999996386468}, {"option": "UBER261211C00055000", "bid": 14.25, "bid_size": 107.0, "ask": 16.65, "ask_size": 41.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0064, "vega": 0.013, "theta": -0.005, "rho": 0.0566, "theo": 15.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "UBER261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 224.0, "iv": 0.3808, "open_interest": 6.0, "volume": 1.0, "delta": -0.0244, "gamma": 0.0064, "vega": 0.0131, "theta": -0.0066, "rho": -0.0018, "theo": 0.0827, "change": -0.205, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T09:31:51", "percent_change": -61.194, "prev_day_close": 0.33500000089407}, {"option": "UBER261211C00056000", "bid": 13.9, "bid_size": 45.0, "ask": 16.3, "ask_size": 33.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0079, "vega": 0.0158, "theta": -0.0064, "rho": 0.0572, "theo": 14.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "UBER261211P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 347.0, "iv": 0.3694, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.008, "vega": 0.0158, "theta": -0.0079, "rho": -0.0022, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T12:52:53", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "UBER261211C00057000", "bid": 12.9, "bid_size": 46.0, "ask": 15.35, "ask_size": 34.0, "iv": 0.6238, "open_interest": 1.0, "volume": 1.0, "delta": 0.9614, "gamma": 0.0098, "vega": 0.0191, "theta": -0.008, "rho": 0.0576, "theo": 13.3209, "change": 1.3, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T09:47:32", "percent_change": 12.2642, "prev_day_close": 10.5999999046326}, {"option": "UBER261211P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 123.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0099, "vega": 0.0192, "theta": -0.0094, "rho": -0.0028, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "UBER261211C00058000", "bid": 12.0, "bid_size": 41.0, "ask": 14.4, "ask_size": 33.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0121, "vega": 0.023, "theta": -0.0099, "rho": 0.0578, "theo": 12.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "UBER261211P00058000", "bid": 0.11, "bid_size": 126.0, "ask": 0.21, "ask_size": 18.0, "iv": 0.3685, "open_interest": 10.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0122, "vega": 0.0231, "theta": -0.0112, "rho": -0.0035, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T15:27:45", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "UBER261211C00059000", "bid": 10.85, "bid_size": 58.0, "ask": 12.45, "ask_size": 21.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0148, "vega": 0.0276, "theta": -0.012, "rho": 0.0579, "theo": 11.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "UBER261211P00059000", "bid": 0.17, "bid_size": 640.0, "ask": 0.29, "ask_size": 627.0, "iv": 0.3696, "open_interest": 2.0, "volume": 4.0, "delta": -0.0623, "gamma": 0.0149, "vega": 0.0278, "theta": -0.0133, "rho": -0.0044, "theo": 0.2265, "change": -0.63, "open": 0.33, "high": 0.33, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:27:20", "percent_change": -71.5909, "prev_day_close": 0.879999995231628}, {"option": "UBER261211C00060000", "bid": 10.2, "bid_size": 45.0, "ask": 11.9, "ask_size": 34.0, "iv": 0.4958, "open_interest": 1.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.018, "vega": 0.0329, "theta": -0.0145, "rho": 0.0577, "theo": 10.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T12:26:34", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "UBER261211P00060000", "bid": 0.24, "bid_size": 389.0, "ask": 0.35, "ask_size": 79.0, "iv": 0.3624, "open_interest": 15.0, "volume": 3.0, "delta": -0.0785, "gamma": 0.0182, "vega": 0.0332, "theta": -0.0157, "rho": -0.0056, "theo": 0.293, "change": -0.745, "open": 0.42, "high": 0.42, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T12:25:58", "percent_change": -70.6161, "prev_day_close": 1.05499997735024}, {"option": "UBER261211C00061000", "bid": 9.25, "bid_size": 45.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0216, "vega": 0.0389, "theta": -0.0173, "rho": 0.0572, "theo": 9.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "UBER261211P00061000", "bid": 0.33, "bid_size": 260.0, "ask": 0.44, "ask_size": 101.0, "iv": 0.3576, "open_interest": 8.0, "volume": 6.0, "delta": -0.0984, "gamma": 0.0218, "vega": 0.0391, "theta": -0.0184, "rho": -0.007, "theo": 0.3791, "change": -0.92, "open": 0.37, "high": 0.38, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T10:37:31", "percent_change": -70.7692, "prev_day_close": 1.30000001192093}, {"option": "UBER261211C00062000", "bid": 8.25, "bid_size": 193.0, "ask": 9.7, "ask_size": 80.0, "iv": 0.4084, "open_interest": 1.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0257, "vega": 0.0454, "theta": -0.0202, "rho": 0.0564, "theo": 8.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T15:31:31", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "UBER261211P00062000", "bid": 0.43, "bid_size": 245.0, "ask": 0.56, "ask_size": 42.0, "iv": 0.3523, "open_interest": 107.0, "volume": 4.0, "delta": -0.1226, "gamma": 0.026, "vega": 0.0456, "theta": -0.0213, "rho": -0.0086, "theo": 0.4894, "change": -1.14, "open": 0.54, "high": 0.54, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:03:56", "percent_change": -74.026, "prev_day_close": 1.54000002145767}, {"option": "UBER261211C00063000", "bid": 7.35, "bid_size": 194.0, "ask": 8.8, "ask_size": 107.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0301, "vega": 0.0524, "theta": -0.0234, "rho": 0.0552, "theo": 7.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "UBER261211P00063000", "bid": 0.55, "bid_size": 150.0, "ask": 0.9, "ask_size": 130.0, "iv": 0.3648, "open_interest": 5.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0304, "vega": 0.0527, "theta": -0.0244, "rho": -0.0106, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T12:57:13", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UBER261211C00064000", "bid": 6.4, "bid_size": 207.0, "ask": 7.95, "ask_size": 150.0, "iv": 0.3693, "open_interest": 6.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0346, "vega": 0.0595, "theta": -0.0266, "rho": 0.0535, "theo": 7.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-30T13:23:27", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UBER261211P00064000", "bid": 0.68, "bid_size": 939.0, "ask": 1.0, "ask_size": 925.0, "iv": 0.3492, "open_interest": 67.0, "volume": 40.0, "delta": -0.1851, "gamma": 0.035, "vega": 0.0598, "theta": -0.0276, "rho": -0.0129, "theo": 0.8036, "change": -1.535, "open": 1.02, "high": 1.02, "low": 0.53, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:46:40", "percent_change": -66.5944, "prev_day_close": 2.30499994754791}, {"option": "UBER261211C00065000", "bid": 5.55, "bid_size": 474.0, "ask": 6.85, "ask_size": 400.0, "iv": 0.3349, "open_interest": 12.0, "volume": 1.0, "delta": 0.7786, "gamma": 0.0391, "vega": 0.0665, "theta": -0.0298, "rho": 0.0515, "theo": 6.2346, "change": 1.525, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T15:55:23", "percent_change": 32.2751, "prev_day_close": 4.72499990463257}, {"option": "UBER261211P00065000", "bid": 0.89, "bid_size": 931.0, "ask": 1.12, "ask_size": 152.0, "iv": 0.338, "open_interest": 19.0, "volume": 20.0, "delta": -0.2236, "gamma": 0.0396, "vega": 0.0668, "theta": -0.0307, "rho": -0.0154, "theo": 1.0189, "change": -1.915, "open": 1.24, "high": 1.24, "low": 0.76, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T14:22:14", "percent_change": -71.0575, "prev_day_close": 2.69500005245209}, {"option": "UBER261211C00066000", "bid": 4.75, "bid_size": 251.0, "ask": 6.15, "ask_size": 177.0, "iv": 0.3311, "open_interest": 1.0, "volume": 1.0, "delta": 0.736, "gamma": 0.0433, "vega": 0.073, "theta": -0.0327, "rho": 0.0491, "theo": 5.4975, "change": 3.305, "open": 7.48, "high": 7.48, "low": 7.48, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-11-04T11:14:36", "percent_change": 79.1617, "prev_day_close": 4.17500007152557}, {"option": "UBER261211P00066000", "bid": 1.09, "bid_size": 434.0, "ask": 1.39, "ask_size": 61.0, "iv": 0.3322, "open_interest": 16.0, "volume": 27.0, "delta": -0.2668, "gamma": 0.0439, "vega": 0.0733, "theta": -0.0336, "rho": -0.0182, "theo": 1.2797, "change": -1.915, "open": 2.41, "high": 2.46, "low": 1.02, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T15:16:44", "percent_change": -61.874, "prev_day_close": 3.09500002861023}, {"option": "UBER261211C00067000", "bid": 4.65, "bid_size": 64.0, "ask": 5.25, "ask_size": 471.0, "iv": 0.3535, "open_interest": 41.0, "volume": 35.0, "delta": 0.6896, "gamma": 0.047, "vega": 0.0788, "theta": -0.0353, "rho": 0.0464, "theo": 4.8092, "change": 2.4, "open": 2.86, "high": 6.15, "low": 2.86, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T10:41:18", "percent_change": 64.0, "prev_day_close": 3.75}, {"option": "UBER261211P00067000", "bid": 1.39, "bid_size": 418.0, "ask": 1.66, "ask_size": 6.0, "iv": 0.328, "open_interest": 18.0, "volume": 48.0, "delta": -0.3139, "gamma": 0.0477, "vega": 0.0791, "theta": -0.0362, "rho": -0.0213, "theo": 1.5899, "change": -2.63, "open": 2.29, "high": 2.29, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T11:00:54", "percent_change": -73.0556, "prev_day_close": 3.60000002384186}, {"option": "UBER261211C00068000", "bid": 3.3, "bid_size": 495.0, "ask": 4.6, "ask_size": 347.0, "iv": 0.3071, "open_interest": 7.0, "volume": 1.0, "delta": 0.6399, "gamma": 0.0501, "vega": 0.0834, "theta": -0.0374, "rho": 0.0433, "theo": 4.1725, "change": 2.625, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T11:16:35", "percent_change": 82.6772, "prev_day_close": 3.17499995231628}, {"option": "UBER261211P00068000", "bid": 1.71, "bid_size": 508.0, "ask": 2.09, "ask_size": 151.0, "iv": 0.3276, "open_interest": 3.0, "volume": 20.0, "delta": -0.3644, "gamma": 0.0509, "vega": 0.0836, "theta": -0.0382, "rho": -0.0243, "theo": 1.9522, "change": -2.715, "open": 2.09, "high": 2.09, "low": 1.26, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T13:31:16", "percent_change": -65.0299, "prev_day_close": 4.17500007152557}, {"option": "UBER261211C00069000", "bid": 2.94, "bid_size": 745.0, "ask": 3.95, "ask_size": 235.0, "iv": 0.3157, "open_interest": 0.0, "volume": 1.0, "delta": 0.588, "gamma": 0.0524, "vega": 0.0867, "theta": -0.0388, "rho": 0.0401, "theo": 3.5893, "change": 0.215, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-04T09:47:22", "percent_change": 7.83242, "prev_day_close": 2.74500000476837}, {"option": "UBER261211P00069000", "bid": 2.07, "bid_size": 421.0, "ask": 2.51, "ask_size": 99.0, "iv": 0.3232, "open_interest": 15.0, "volume": 16.0, "delta": -0.4172, "gamma": 0.0533, "vega": 0.0868, "theta": -0.0396, "rho": -0.0273, "theo": 2.3694, "change": -3.08, "open": 3.73, "high": 3.76, "low": 1.58, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T11:13:06", "percent_change": -65.5319, "prev_day_close": 4.70000004768372}, {"option": "UBER261211C00070000", "bid": 2.93, "bid_size": 60.0, "ask": 3.35, "ask_size": 872.0, "iv": 0.34, "open_interest": 19.0, "volume": 59.0, "delta": 0.5347, "gamma": 0.0537, "vega": 0.0885, "theta": -0.0395, "rho": 0.0366, "theo": 3.0603, "change": 0.875, "open": 2.71, "high": 4.3, "low": 2.71, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T15:06:19", "percent_change": 36.8421, "prev_day_close": 2.375}, {"option": "UBER261211P00070000", "bid": 2.54, "bid_size": 530.0, "ask": 3.0, "ask_size": 136.0, "iv": 0.3229, "open_interest": 3.0, "volume": 21.0, "delta": -0.4714, "gamma": 0.0548, "vega": 0.0884, "theta": -0.0403, "rho": -0.0304, "theo": 2.8415, "change": -2.765, "open": 2.72, "high": 2.86, "low": 2.12, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T15:55:29", "percent_change": -49.1556, "prev_day_close": 5.625}, {"option": "UBER261211C00071000", "bid": 2.49, "bid_size": 75.0, "ask": 2.96, "ask_size": 809.0, "iv": 0.3454, "open_interest": 17.0, "volume": 53.0, "delta": 0.4812, "gamma": 0.0541, "vega": 0.0888, "theta": -0.0395, "rho": 0.0331, "theo": 2.5855, "change": 0.975, "open": 2.37, "high": 3.65, "low": 2.37, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-04T15:39:11", "percent_change": 47.9115, "prev_day_close": 2.03500002622604}, {"option": "UBER261211P00071000", "bid": 2.99, "bid_size": 498.0, "ask": 3.55, "ask_size": 111.0, "iv": 0.3185, "open_interest": 0.0, "volume": 18.0, "delta": -0.526, "gamma": 0.0553, "vega": 0.0884, "theta": -0.0403, "rho": -0.033, "theo": 3.3689, "change": -2.875, "open": 3.05, "high": 3.21, "low": 2.74, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T15:42:20", "percent_change": -47.7178, "prev_day_close": 6.02500009536743}, {"option": "UBER261211C00072000", "bid": 2.09, "bid_size": 62.0, "ask": 2.53, "ask_size": 535.0, "iv": 0.3452, "open_interest": 13.0, "volume": 14.0, "delta": 0.4284, "gamma": 0.0534, "vega": 0.0874, "theta": -0.0388, "rho": 0.0296, "theo": 2.1641, "change": 0.565, "open": 2.11, "high": 3.17, "low": 2.11, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:49:01", "percent_change": 32.5648, "prev_day_close": 1.73499995470047}, {"option": "UBER261211P00072000", "bid": 3.1, "bid_size": 838.0, "ask": 4.15, "ask_size": 112.0, "iv": 0.2907, "open_interest": 0.0, "volume": 28.0, "delta": -0.5802, "gamma": 0.0548, "vega": 0.0868, "theta": -0.0396, "rho": -0.0354, "theo": 3.9507, "change": -3.705, "open": 4.85, "high": 4.85, "low": 2.76, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-04T11:22:06", "percent_change": -55.5056, "prev_day_close": 6.67499995231628}, {"option": "UBER261211C00073000", "bid": 1.7, "bid_size": 320.0, "ask": 1.87, "ask_size": 64.0, "iv": 0.3269, "open_interest": 7.0, "volume": 712.0, "delta": 0.3773, "gamma": 0.0519, "vega": 0.0847, "theta": -0.0374, "rho": 0.0262, "theo": 1.7949, "change": 0.66, "open": 1.44, "high": 2.68, "low": 1.44, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T13:08:36", "percent_change": 45.8333, "prev_day_close": 1.43999999761581}, {"option": "UBER261211P00073000", "bid": 4.35, "bid_size": 400.0, "ask": 4.75, "ask_size": 108.0, "iv": 0.3231, "open_interest": 4.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0534, "vega": 0.0836, "theta": -0.0382, "rho": -0.0371, "theo": 4.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-11-03T14:49:39", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "UBER261211C00074000", "bid": 1.38, "bid_size": 400.0, "ask": 1.53, "ask_size": 2.0, "iv": 0.3247, "open_interest": 4.0, "volume": 85.0, "delta": 0.3287, "gamma": 0.0495, "vega": 0.0807, "theta": -0.0355, "rho": 0.0229, "theo": 1.4762, "change": 0.375, "open": 1.12, "high": 1.92, "low": 1.12, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T15:05:06", "percent_change": 30.8642, "prev_day_close": 1.21499997377396}, {"option": "UBER261211P00074000", "bid": 4.95, "bid_size": 472.0, "ask": 5.5, "ask_size": 142.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0512, "vega": 0.0791, "theta": -0.0363, "rho": -0.0388, "theo": 5.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "UBER261211C00075000", "bid": 1.14, "bid_size": 148.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.3256, "open_interest": 24.0, "volume": 51.0, "delta": 0.2834, "gamma": 0.0464, "vega": 0.0756, "theta": -0.0332, "rho": 0.0198, "theo": 1.205, "change": 0.215, "open": 0.84, "high": 2.13, "low": 0.84, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:51:39", "percent_change": 20.7729, "prev_day_close": 1.03500002622604}, {"option": "UBER261211P00075000", "bid": 5.6, "bid_size": 201.0, "ask": 6.95, "ask_size": 145.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0483, "vega": 0.0734, "theta": -0.034, "rho": -0.0394, "theo": 6.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "UBER261211C00076000", "bid": 0.87, "bid_size": 247.0, "ask": 1.03, "ask_size": 28.0, "iv": 0.3222, "open_interest": 1.0, "volume": 16.0, "delta": 0.2421, "gamma": 0.0428, "vega": 0.0699, "theta": -0.0305, "rho": 0.0169, "theo": 0.9776, "change": 0.325, "open": 1.43, "high": 1.8, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:47:26", "percent_change": 37.1429, "prev_day_close": 0.875}, {"option": "UBER261211P00076000", "bid": 6.45, "bid_size": 189.0, "ask": 7.8, "ask_size": 143.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0449, "vega": 0.0669, "theta": -0.0314, "rho": -0.0392, "theo": 6.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "UBER261211C00077000", "bid": 0.71, "bid_size": 366.0, "ask": 0.83, "ask_size": 1.0, "iv": 0.3236, "open_interest": 2.0, "volume": 23.0, "delta": 0.2052, "gamma": 0.0389, "vega": 0.0638, "theta": -0.0278, "rho": 0.0144, "theo": 0.7898, "change": 0.115, "open": 0.67, "high": 1.4, "low": 0.67, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T15:54:33", "percent_change": 16.0839, "prev_day_close": 0.715000003576279}, {"option": "UBER261211P00077000", "bid": 7.15, "bid_size": 190.0, "ask": 7.95, "ask_size": 113.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0411, "vega": 0.0599, "theta": -0.0287, "rho": -0.0379, "theo": 7.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "UBER261211C00078000", "bid": 0.6, "bid_size": 2.0, "ask": 0.68, "ask_size": 37.0, "iv": 0.3284, "open_interest": 3.0, "volume": 39.0, "delta": 0.1728, "gamma": 0.0348, "vega": 0.0574, "theta": -0.025, "rho": 0.0121, "theo": 0.6366, "change": 0.505, "open": 0.95, "high": 1.17, "low": 0.95, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:48:28", "percent_change": 84.8739, "prev_day_close": 0.594999998807907}, {"option": "UBER261211P00078000", "bid": 7.95, "bid_size": 185.0, "ask": 9.65, "ask_size": 137.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0372, "vega": 0.0524, "theta": -0.0259, "rho": -0.0365, "theo": 8.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "UBER261211C00079000", "bid": 0.32, "bid_size": 944.0, "ask": 0.56, "ask_size": 48.0, "iv": 0.3145, "open_interest": 2.0, "volume": 21.0, "delta": 0.1448, "gamma": 0.0309, "vega": 0.0512, "theta": -0.0223, "rho": 0.0102, "theo": 0.5128, "change": 0.065, "open": 0.8, "high": 0.8, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T15:36:36", "percent_change": 12.6214, "prev_day_close": 0.514999985694885}, {"option": "UBER261211P00079000", "bid": 8.65, "bid_size": 213.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0331, "vega": 0.0453, "theta": -0.0231, "rho": -0.035, "theo": 9.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "UBER261211C00080000", "bid": 0.38, "bid_size": 16.0, "ask": 0.45, "ask_size": 87.0, "iv": 0.3319, "open_interest": 72.0, "volume": 36.0, "delta": 0.1211, "gamma": 0.0271, "vega": 0.0454, "theta": -0.0198, "rho": 0.0085, "theo": 0.4137, "change": 0.03, "open": 0.36, "high": 0.88, "low": 0.36, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:46:40", "percent_change": 7.14285, "prev_day_close": 0.420000016689301}, {"option": "UBER261211P00080000", "bid": 9.55, "bid_size": 217.0, "ask": 10.9, "ask_size": 115.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0296, "vega": 0.0384, "theta": -0.0204, "rho": -0.0322, "theo": 10.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "UBER261211C00081000", "bid": 0.18, "bid_size": 873.0, "ask": 0.37, "ask_size": 190.0, "iv": 0.3184, "open_interest": 9.0, "volume": 2027.0, "delta": 0.1011, "gamma": 0.0236, "vega": 0.04, "theta": -0.0175, "rho": 0.0071, "theo": 0.3348, "change": -0.03, "open": 0.53, "high": 0.6, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:44:14", "percent_change": -8.57143, "prev_day_close": 0.349999994039536}, {"option": "UBER261211P00081000", "bid": 10.55, "bid_size": 97.0, "ask": 11.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0264, "vega": 0.0317, "theta": -0.018, "rho": -0.0283, "theo": 11.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "UBER261211C00085000", "bid": 0.08, "bid_size": 230.0, "ask": 0.24, "ask_size": 586.0, "iv": 0.3537, "open_interest": 4.0, "volume": 3.0, "delta": 0.0503, "gamma": 0.0132, "vega": 0.0236, "theta": -0.0106, "rho": 0.0035, "theo": 0.153, "change": -0.025, "open": 0.21, "high": 0.21, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:46:40", "percent_change": -13.5135, "prev_day_close": 0.184999998658896}, {"option": "UBER261211P00085000", "bid": 13.1, "bid_size": 75.0, "ask": 16.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0154, "vega": 0.008, "theta": -0.0155, "rho": -0.007, "theo": 15.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "UBER261211C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 346.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0066, "vega": 0.0129, "theta": -0.0061, "rho": 0.0017, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "UBER261211P00090000", "bid": 18.05, "bid_size": 77.0, "ask": 21.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 20.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "UBER261211C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 80.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0037, "vega": 0.0079, "theta": -0.004, "rho": 0.0009, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "UBER261211P00095000", "bid": 23.05, "bid_size": 72.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 25.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "UBER261218C00030000", "bid": 39.45, "bid_size": 225.0, "ask": 41.5, "ask_size": 254.0, "iv": 1.4286, "open_interest": 532.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0375, "theo": 40.0915, "change": 2.885, "open": 40.11, "high": 40.11, "low": 40.11, "tick": "up", "last_trade_price": 40.11, "last_trade_time": "2026-11-04T10:01:11", "percent_change": 7.75017, "prev_day_close": 37.2249984741211}, {"option": "UBER261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 0.9616, "open_interest": 2573.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:16:44", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UBER261218C00032500", "bid": 36.15, "bid_size": 101.0, "ask": 39.65, "ask_size": 44.0, "iv": 1.2447, "open_interest": 40.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0406, "theo": 37.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-09-14T14:44:56", "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "UBER261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7493, "open_interest": 3832.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UBER261218C00035000", "bid": 33.9, "bid_size": 108.0, "ask": 37.2, "ask_size": 69.0, "iv": 1.2242, "open_interest": 793.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0438, "theo": 35.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.46, "last_trade_time": "2026-10-16T11:15:31", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "UBER261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 28.0, "iv": 0.877, "open_interest": 1332.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T09:37:56", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "UBER261218C00037500", "bid": 30.75, "bid_size": 101.0, "ask": 34.7, "ask_size": 46.0, "iv": 0.857, "open_interest": 77.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0469, "theo": 32.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.14, "last_trade_time": "2026-10-30T15:03:17", "percent_change": 0.0, "prev_day_close": 29.5250005722046}, {"option": "UBER261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 136.0, "iv": 0.7398, "open_interest": 773.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:34:07", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "UBER261218C00040000", "bid": 29.7, "bid_size": 193.0, "ask": 31.55, "ask_size": 249.0, "iv": 1.0414, "open_interest": 738.0, "volume": 4.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.05, "theo": 30.1525, "change": 1.185, "open": 28.46, "high": 28.46, "low": 28.46, "tick": "no_change", "last_trade_price": 28.46, "last_trade_time": "2026-11-04T09:34:01", "percent_change": 4.34464, "prev_day_close": 27.2750005722046}, {"option": "UBER261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 12.0, "iv": 0.6393, "open_interest": 2302.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0007, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:07:06", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "UBER261218C00042500", "bid": 27.0, "bid_size": 231.0, "ask": 29.05, "ask_size": 208.0, "iv": 0.8927, "open_interest": 174.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": 0.053, "theo": 27.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-10-30T15:49:12", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "UBER261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 160.0, "iv": 0.6035, "open_interest": 1156.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0018, "theta": -0.001, "rho": -0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T10:59:24", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "UBER261218C00045000", "bid": 24.45, "bid_size": 118.0, "ask": 26.6, "ask_size": 126.0, "iv": 0.7996, "open_interest": 90.0, "volume": 3.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0027, "theta": 0.0, "rho": 0.056, "theo": 25.1885, "change": 4.675, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T10:48:49", "percent_change": 20.9407, "prev_day_close": 22.3249998092651}, {"option": "UBER261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 317.0, "iv": 0.5291, "open_interest": 1734.0, "volume": 15.0, "delta": -0.0036, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0014, "rho": -0.0003, "theo": 0.0133, "change": -0.035, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:53:35", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "UBER261218C00047500", "bid": 21.75, "bid_size": 115.0, "ask": 24.75, "ask_size": 77.0, "iv": 0.7989, "open_interest": 64.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0015, "vega": 0.0042, "theta": 0.0, "rho": 0.0589, "theo": 22.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.08, "last_trade_time": "2026-10-16T11:15:31", "percent_change": 0.0, "prev_day_close": 19.6749992370605}, {"option": "UBER261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 619.0, "iv": 0.4706, "open_interest": 1638.0, "volume": 8.0, "delta": -0.006, "gamma": 0.0015, "vega": 0.0043, "theta": -0.0021, "rho": -0.0005, "theo": 0.0218, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:15:48", "percent_change": -60.0, "prev_day_close": 0.0749999983236194}, {"option": "UBER261218C00050000", "bid": 19.55, "bid_size": 313.0, "ask": 21.05, "ask_size": 312.0, "iv": 0.5018, "open_interest": 793.0, "volume": 81.0, "delta": 0.99, "gamma": 0.0026, "vega": 0.0068, "theta": 0.0, "rho": 0.0617, "theo": 20.2408, "change": 3.145, "open": 18.75, "high": 20.32, "low": 18.75, "tick": "up", "last_trade_price": 20.32, "last_trade_time": "2026-11-04T15:51:40", "percent_change": 18.3115, "prev_day_close": 17.1750001907349}, {"option": "UBER261218P00050000", "bid": 0.02, "bid_size": 228.0, "ask": 0.05, "ask_size": 251.0, "iv": 0.4326, "open_interest": 3436.0, "volume": 90.0, "delta": -0.0104, "gamma": 0.0026, "vega": 0.0069, "theta": -0.0032, "rho": -0.0009, "theo": 0.0374, "change": -0.105, "open": 0.07, "high": 0.12, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:33:53", "percent_change": -77.7778, "prev_day_close": 0.135000001639128}, {"option": "UBER261218C00052500", "bid": 17.35, "bid_size": 187.0, "ask": 19.15, "ask_size": 330.0, "iv": 0.6237, "open_interest": 325.0, "volume": 190.0, "delta": 0.9824, "gamma": 0.0044, "vega": 0.011, "theta": -0.0017, "rho": 0.0641, "theo": 17.7836, "change": 4.025, "open": 16.25, "high": 19.0, "low": 16.25, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T12:45:29", "percent_change": 27.6158, "prev_day_close": 14.5750002861023}, {"option": "UBER261218P00052500", "bid": 0.01, "bid_size": 247.0, "ask": 0.08, "ask_size": 94.0, "iv": 0.3907, "open_interest": 1240.0, "volume": 185.0, "delta": -0.018, "gamma": 0.0044, "vega": 0.0111, "theta": -0.0049, "rho": -0.0015, "theo": 0.066, "change": -0.195, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:46:26", "percent_change": -79.5918, "prev_day_close": 0.244999997317791}, {"option": "UBER261218C00055000", "bid": 15.0, "bid_size": 241.0, "ask": 16.75, "ask_size": 531.0, "iv": 0.574, "open_interest": 343.0, "volume": 233.0, "delta": 0.9688, "gamma": 0.0074, "vega": 0.0176, "theta": -0.0048, "rho": 0.066, "theo": 15.3511, "change": 4.5, "open": 13.5, "high": 17.1, "low": 13.5, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-04T10:50:55", "percent_change": 35.7143, "prev_day_close": 12.5999999046326}, {"option": "UBER261218P00055000", "bid": 0.09, "bid_size": 157.0, "ask": 0.17, "ask_size": 301.0, "iv": 0.3989, "open_interest": 28200.0, "volume": 331.0, "delta": -0.0316, "gamma": 0.0074, "vega": 0.0176, "theta": -0.0075, "rho": -0.0027, "theo": 0.1197, "change": -0.285, "open": 0.19, "high": 0.24, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:48:58", "percent_change": -72.1519, "prev_day_close": 0.394999995827675}, {"option": "UBER261218C00057500", "bid": 12.65, "bid_size": 297.0, "ask": 13.15, "ask_size": 17.0, "iv": 0.3493, "open_interest": 436.0, "volume": 13.0, "delta": 0.9453, "gamma": 0.0121, "vega": 0.0274, "theta": -0.009, "rho": 0.067, "theo": 12.9647, "change": 2.845, "open": 12.0, "high": 14.72, "low": 12.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-11-04T15:47:23", "percent_change": 27.4217, "prev_day_close": 10.375}, {"option": "UBER261218P00057500", "bid": 0.2, "bid_size": 131.0, "ask": 0.25, "ask_size": 268.0, "iv": 0.3778, "open_interest": 17550.0, "volume": 1683.0, "delta": -0.0553, "gamma": 0.0122, "vega": 0.0276, "theta": -0.0114, "rho": -0.0047, "theo": 0.2198, "change": -0.46, "open": 0.45, "high": 0.45, "low": 0.13, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:53:35", "percent_change": -64.7887, "prev_day_close": 0.71000000834465}, {"option": "UBER261218C00060000", "bid": 10.5, "bid_size": 29.0, "ask": 11.25, "ask_size": 620.0, "iv": 0.4107, "open_interest": 1300.0, "volume": 121.0, "delta": 0.9064, "gamma": 0.019, "vega": 0.0412, "theta": -0.0147, "rho": 0.0665, "theo": 10.6602, "change": 2.7, "open": 9.0, "high": 13.05, "low": 9.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:44:22", "percent_change": 32.5301, "prev_day_close": 8.30000019073486}, {"option": "UBER261218P00060000", "bid": 0.38, "bid_size": 115.0, "ask": 0.45, "ask_size": 624.0, "iv": 0.3652, "open_interest": 12813.0, "volume": 1631.0, "delta": -0.0946, "gamma": 0.0191, "vega": 0.0414, "theta": -0.0167, "rho": -0.0079, "theo": 0.4028, "change": -0.76, "open": 0.65, "high": 0.72, "low": 0.26, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T15:54:39", "percent_change": -64.9573, "prev_day_close": 1.1700000166893}, {"option": "UBER261218C00062500", "bid": 8.3, "bid_size": 118.0, "ask": 8.95, "ask_size": 467.0, "iv": 0.3746, "open_interest": 274.0, "volume": 35.0, "delta": 0.8464, "gamma": 0.0276, "vega": 0.058, "theta": -0.0214, "rho": 0.0639, "theo": 8.4914, "change": 3.025, "open": 6.35, "high": 10.68, "low": 6.35, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T14:04:06", "percent_change": 46.3601, "prev_day_close": 6.52500009536743}, {"option": "UBER261218P00062500", "bid": 0.69, "bid_size": 218.0, "ask": 0.76, "ask_size": 112.0, "iv": 0.3523, "open_interest": 4241.0, "volume": 513.0, "delta": -0.1553, "gamma": 0.0279, "vega": 0.0585, "theta": -0.023, "rho": -0.0129, "theo": 0.7227, "change": -1.14, "open": 1.2, "high": 1.2, "low": 0.47, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:50:00", "percent_change": -61.9565, "prev_day_close": 1.83999997377396}, {"option": "UBER261218C00065000", "bid": 6.05, "bid_size": 450.0, "ask": 6.85, "ask_size": 633.0, "iv": 0.3348, "open_interest": 1986.0, "volume": 1085.0, "delta": 0.7624, "gamma": 0.0368, "vega": 0.0754, "theta": -0.0283, "rho": 0.059, "theo": 6.5243, "change": 2.07, "open": 5.25, "high": 8.62, "low": 5.0, "tick": "no_change", "last_trade_price": 7.02, "last_trade_time": "2026-11-04T15:40:39", "percent_change": 41.8182, "prev_day_close": 4.95000004768372}, {"option": "UBER261218P00065000", "bid": 1.23, "bid_size": 7.0, "ask": 1.28, "ask_size": 91.0, "iv": 0.3459, "open_interest": 13424.0, "volume": 3173.0, "delta": -0.2404, "gamma": 0.0373, "vega": 0.0758, "theta": -0.0296, "rho": -0.0196, "theo": 1.2468, "change": -1.49, "open": 1.85, "high": 2.02, "low": 0.8, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:59:17", "percent_change": -54.3796, "prev_day_close": 2.74000000953674}, {"option": "UBER261218C00067500", "bid": 4.7, "bid_size": 191.0, "ask": 4.95, "ask_size": 443.0, "iv": 0.3406, "open_interest": 1945.0, "volume": 295.0, "delta": 0.6571, "gamma": 0.0444, "vega": 0.0894, "theta": -0.0337, "rho": 0.0518, "theo": 4.8187, "change": 1.4, "open": 3.65, "high": 6.72, "low": 3.35, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T15:45:08", "percent_change": 38.3562, "prev_day_close": 3.64999997615814}, {"option": "UBER261218P00067500", "bid": 2.0, "bid_size": 7.0, "ask": 2.06, "ask_size": 56.0, "iv": 0.3392, "open_interest": 4879.0, "volume": 1848.0, "delta": -0.3474, "gamma": 0.0451, "vega": 0.0896, "theta": -0.0348, "rho": -0.0276, "theo": 2.0364, "change": -1.925, "open": 2.63, "high": 2.63, "low": 1.34, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:59:43", "percent_change": -48.4277, "prev_day_close": 3.97500014305115}, {"option": "UBER261218C00070000", "bid": 3.3, "bid_size": 144.0, "ask": 3.5, "ask_size": 491.0, "iv": 0.3352, "open_interest": 9541.0, "volume": 2479.0, "delta": 0.5392, "gamma": 0.0484, "vega": 0.0964, "theta": -0.0363, "rho": 0.0432, "theo": 3.4096, "change": 0.855, "open": 2.23, "high": 5.0, "low": 2.23, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T15:52:17", "percent_change": 32.948, "prev_day_close": 2.59500002861023}, {"option": "UBER261218P00070000", "bid": 3.05, "bid_size": 252.0, "ask": 3.2, "ask_size": 886.0, "iv": 0.3359, "open_interest": 6205.0, "volume": 963.0, "delta": -0.4677, "gamma": 0.0495, "vega": 0.0963, "theta": -0.0372, "rho": -0.0356, "theo": 3.1279, "change": -2.35, "open": 4.38, "high": 4.45, "low": 2.17, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:50:02", "percent_change": -43.5185, "prev_day_close": 5.40000009536743}, {"option": "UBER261218C00072500", "bid": 2.26, "bid_size": 77.0, "ask": 2.36, "ask_size": 335.0, "iv": 0.3336, "open_interest": 4178.0, "volume": 4952.0, "delta": 0.4195, "gamma": 0.0481, "vega": 0.095, "theta": -0.0356, "rho": 0.034, "theo": 2.3058, "change": 0.53, "open": 1.67, "high": 3.58, "low": 1.54, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-04T15:54:43", "percent_change": 29.6089, "prev_day_close": 1.79000002145767}, {"option": "UBER261218P00072500", "bid": 4.4, "bid_size": 299.0, "ask": 4.65, "ask_size": 400.0, "iv": 0.3326, "open_interest": 4044.0, "volume": 888.0, "delta": -0.5904, "gamma": 0.0495, "vega": 0.094, "theta": -0.0363, "rho": -0.042, "theo": 4.5309, "change": -2.73, "open": 5.37, "high": 5.4, "low": 3.25, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-04T14:54:23", "percent_change": -37.6552, "prev_day_close": 7.25}, {"option": "UBER261218C00075000", "bid": 1.46, "bid_size": 64.0, "ask": 1.54, "ask_size": 776.0, "iv": 0.3321, "open_interest": 11006.0, "volume": 4179.0, "delta": 0.3095, "gamma": 0.0436, "vega": 0.0858, "theta": -0.032, "rho": 0.0253, "theo": 1.4953, "change": 0.345, "open": 0.98, "high": 2.5, "low": 0.96, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T15:52:40", "percent_change": 28.8703, "prev_day_close": 1.19499999284744}, {"option": "UBER261218P00075000", "bid": 6.1, "bid_size": 590.0, "ask": 6.35, "ask_size": 334.0, "iv": 0.3301, "open_interest": 4014.0, "volume": 355.0, "delta": -0.7045, "gamma": 0.0454, "vega": 0.0838, "theta": -0.0325, "rho": -0.0462, "theo": 6.2366, "change": -3.0, "open": 7.85, "high": 8.0, "low": 4.65, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:57:45", "percent_change": -32.967, "prev_day_close": 9.09999990463257}, {"option": "UBER261218C00077500", "bid": 0.91, "bid_size": 392.0, "ask": 0.97, "ask_size": 132.0, "iv": 0.3319, "open_interest": 4292.0, "volume": 930.0, "delta": 0.218, "gamma": 0.0364, "vega": 0.072, "theta": -0.0267, "rho": 0.0179, "theo": 0.9415, "change": 0.12, "open": 0.63, "high": 1.63, "low": 0.63, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T15:59:44", "percent_change": 15.1899, "prev_day_close": 0.78999999165535}, {"option": "UBER261218P00077500", "bid": 7.85, "bid_size": 400.0, "ask": 8.4, "ask_size": 243.0, "iv": 0.3193, "open_interest": 2670.0, "volume": 12.0, "delta": -0.8006, "gamma": 0.0386, "vega": 0.0671, "theta": -0.0271, "rho": -0.0454, "theo": 8.2087, "change": -4.91, "open": 7.14, "high": 7.14, "low": 6.44, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-11-04T11:06:06", "percent_change": -43.2599, "prev_day_close": 11.3499999046326}, {"option": "UBER261218C00080000", "bid": 0.56, "bid_size": 129.0, "ask": 0.61, "ask_size": 400.0, "iv": 0.3352, "open_interest": 13584.0, "volume": 3147.0, "delta": 0.1487, "gamma": 0.0283, "vega": 0.0569, "theta": -0.0212, "rho": 0.0122, "theo": 0.5848, "change": 0.09, "open": 0.35, "high": 1.06, "low": 0.33, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T15:57:38", "percent_change": 17.3077, "prev_day_close": 0.520000010728836}, {"option": "UBER261218P00080000", "bid": 9.95, "bid_size": 312.0, "ask": 10.75, "ask_size": 572.0, "iv": 0.3274, "open_interest": 6704.0, "volume": 65.0, "delta": -0.8748, "gamma": 0.0308, "vega": 0.0498, "theta": -0.0214, "rho": -0.0404, "theo": 10.3867, "change": -4.7, "open": 9.7, "high": 9.7, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T10:52:12", "percent_change": -34.6863, "prev_day_close": 13.5500001907349}, {"option": "UBER261218C00082500", "bid": 0.34, "bid_size": 238.0, "ask": 0.38, "ask_size": 308.0, "iv": 0.3396, "open_interest": 2950.0, "volume": 496.0, "delta": 0.0997, "gamma": 0.0211, "vega": 0.0432, "theta": -0.0162, "rho": 0.0082, "theo": 0.3638, "change": -0.005, "open": 0.21, "high": 0.65, "low": 0.21, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:57:38", "percent_change": -1.40845, "prev_day_close": 0.355000004172325}, {"option": "UBER261218P00082500", "bid": 12.15, "bid_size": 400.0, "ask": 13.1, "ask_size": 169.0, "iv": 0.3074, "open_interest": 801.0, "volume": 8.0, "delta": -0.9285, "gamma": 0.0239, "vega": 0.0327, "theta": -0.0155, "rho": -0.0315, "theo": 12.7077, "change": -4.755, "open": 11.95, "high": 11.95, "low": 11.27, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-11-04T13:33:53", "percent_change": -29.6724, "prev_day_close": 16.0250000953674}, {"option": "UBER261218C00085000", "bid": 0.2, "bid_size": 433.0, "ask": 0.26, "ask_size": 634.0, "iv": 0.3478, "open_interest": 8509.0, "volume": 283.0, "delta": 0.0667, "gamma": 0.0152, "vega": 0.032, "theta": -0.0121, "rho": 0.0055, "theo": 0.2296, "change": 0.0, "open": 0.01, "high": 0.41, "low": 0.01, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:46:21", "percent_change": 1.42533e-06, "prev_day_close": 0.229999996721745}, {"option": "UBER261218P00085000", "bid": 13.8, "bid_size": 458.0, "ask": 15.65, "ask_size": 189.0, "iv": 0.0, "open_interest": 513.0, "volume": 3.0, "delta": -0.9673, "gamma": 0.0202, "vega": 0.0184, "theta": -0.0136, "rho": -0.0163, "theo": 15.1208, "change": -4.405, "open": 14.1, "high": 14.1, "low": 13.97, "tick": "down", "last_trade_price": 13.97, "last_trade_time": "2026-11-04T10:22:03", "percent_change": -23.9728, "prev_day_close": 18.375}, {"option": "UBER261218C00087500", "bid": 0.12, "bid_size": 192.0, "ask": 0.19, "ask_size": 417.0, "iv": 0.3593, "open_interest": 1827.0, "volume": 37.0, "delta": 0.0452, "gamma": 0.0109, "vega": 0.0237, "theta": -0.0091, "rho": 0.0037, "theo": 0.149, "change": -0.02, "open": 0.11, "high": 0.25, "low": 0.11, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T14:54:45", "percent_change": -12.5, "prev_day_close": 0.160000003874302}, {"option": "UBER261218P00087500", "bid": 16.3, "bid_size": 211.0, "ask": 18.6, "ask_size": 140.0, "iv": 0.0, "open_interest": 1898.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0105, "vega": 0.0027, "theta": -0.0127, "rho": 0.0, "theo": 17.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.23, "last_trade_time": "2026-11-02T11:52:51", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "UBER261218C00090000", "bid": 0.03, "bid_size": 244.0, "ask": 0.1, "ask_size": 405.0, "iv": 0.3432, "open_interest": 7282.0, "volume": 492.0, "delta": 0.0314, "gamma": 0.0079, "vega": 0.0176, "theta": -0.0069, "rho": 0.0026, "theo": 0.1005, "change": -0.015, "open": 0.09, "high": 0.2, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:56:28", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "UBER261218P00090000", "bid": 18.55, "bid_size": 99.0, "ask": 21.35, "ask_size": 56.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 20.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-10-29T15:50:35", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "UBER261218C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 285.0, "iv": 0.3611, "open_interest": 1677.0, "volume": 4.0, "delta": 0.0225, "gamma": 0.0058, "vega": 0.0134, "theta": -0.0054, "rho": 0.0018, "theo": 0.0709, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:05:13", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "UBER261218P00092500", "bid": 21.25, "bid_size": 98.0, "ask": 23.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 22.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-10-22T15:15:32", "percent_change": 0.0, "prev_day_close": 25.9749994277954}, {"option": "UBER261218C00095000", "bid": 0.04, "bid_size": 84.0, "ask": 0.05, "ask_size": 116.0, "iv": 0.3856, "open_interest": 2739.0, "volume": 103.0, "delta": 0.0166, "gamma": 0.0043, "vega": 0.0104, "theta": -0.0043, "rho": 0.0014, "theo": 0.052, "change": -0.02, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:56:02", "percent_change": -28.5714, "prev_day_close": 0.0700000021606684}, {"option": "UBER261218P00095000", "bid": 23.1, "bid_size": 215.0, "ask": 26.5, "ask_size": 163.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 25.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-10-29T15:50:35", "percent_change": 0.0, "prev_day_close": 28.2249994277954}, {"option": "UBER261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 834.0, "iv": 0.4549, "open_interest": 1273.0, "volume": 1.0, "delta": 0.0128, "gamma": 0.0033, "vega": 0.0083, "theta": -0.0035, "rho": 0.001, "theo": 0.0401, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:04:42", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "UBER261218P00097500", "bid": 26.15, "bid_size": 206.0, "ask": 28.7, "ask_size": 135.0, "iv": 0.0, "open_interest": 197.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 27.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-10-29T15:50:35", "percent_change": 0.0, "prev_day_close": 30.7249994277954}, {"option": "UBER261218C00100000", "bid": 0.02, "bid_size": 64.0, "ask": 0.04, "ask_size": 338.0, "iv": 0.4193, "open_interest": 14704.0, "volume": 94.0, "delta": 0.0101, "gamma": 0.0026, "vega": 0.0067, "theta": -0.003, "rho": 0.0008, "theo": 0.0317, "change": -0.025, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:56:55", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "UBER261218P00100000", "bid": 28.6, "bid_size": 75.0, "ask": 31.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 30.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-10-23T15:15:41", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "UBER261218C00105000", "bid": 0.02, "bid_size": 3.0, "ask": 0.03, "ask_size": 162.0, "iv": 0.4593, "open_interest": 1834.0, "volume": 4.0, "delta": 0.0067, "gamma": 0.0017, "vega": 0.0047, "theta": -0.0022, "rho": 0.0005, "theo": 0.0214, "change": 0.01, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:54:48", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "UBER261218P00105000", "bid": 33.75, "bid_size": 75.0, "ask": 36.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 35.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-08-27T15:55:17", "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "UBER261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 5.0, "iv": 0.4931, "open_interest": 1557.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0017, "rho": 0.0004, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:15:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UBER261218P00110000", "bid": 38.75, "bid_size": 75.0, "ask": 41.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 40.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.42, "last_trade_time": "2026-10-06T11:31:53", "percent_change": 0.0, "prev_day_close": 43.4249992370606}, {"option": "UBER261218C00115000", "bid": 0.01, "bid_size": 318.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.5355, "open_interest": 915.0, "volume": 14.0, "delta": 0.0034, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0014, "rho": 0.0003, "theo": 0.0115, "change": 0.0, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:57:34", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "UBER261218P00115000", "bid": 43.75, "bid_size": 75.0, "ask": 46.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 45.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.57, "last_trade_time": "2026-03-31T14:38:35", "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "UBER261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.5595, "open_interest": 1287.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.002, "theta": -0.0011, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:43:43", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "UBER261218P00120000", "bid": 48.75, "bid_size": 75.0, "ask": 51.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 50.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-08-26T10:08:17", "percent_change": 0.0, "prev_day_close": 53.4249992370606}, {"option": "UBER261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 82.0, "iv": 0.7171, "open_interest": 748.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-30T09:39:03", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "UBER261218P00125000", "bid": 53.75, "bid_size": 71.0, "ask": 56.85, "ask_size": 36.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 55.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.74, "last_trade_time": "2026-01-05T15:20:37", "percent_change": 0.0, "prev_day_close": 58.4750003814697}, {"option": "UBER261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 96.0, "iv": 0.7637, "open_interest": 1818.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0008, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:40:02", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UBER261218P00130000", "bid": 58.75, "bid_size": 71.0, "ask": 61.25, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 60.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.77, "last_trade_time": "2025-10-07T14:15:12", "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "UBER261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 33.0, "iv": 0.7696, "open_interest": 620.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:31:45", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "UBER261218P00135000", "bid": 63.75, "bid_size": 71.0, "ask": 66.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 65.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2025-10-22T11:11:32", "percent_change": 0.0, "prev_day_close": 68.6749992370606}, {"option": "UBER261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 64.0, "iv": 1.1124, "open_interest": 658.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T09:55:48", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UBER261218P00140000", "bid": 68.75, "bid_size": 71.0, "ask": 71.25, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 70.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.78, "last_trade_time": "2025-10-03T13:56:08", "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "UBER261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 63.0, "iv": 1.1514, "open_interest": 213.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T10:06:52", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "UBER261218P00145000", "bid": 73.75, "bid_size": 71.0, "ask": 76.25, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 75.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.26, "last_trade_time": "2025-09-26T12:07:36", "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "UBER261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 9.0, "iv": 0.9392, "open_interest": 827.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T11:35:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UBER261218P00150000", "bid": 78.75, "bid_size": 71.0, "ask": 81.25, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0127, "rho": 0.0, "theo": 80.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.16, "last_trade_time": "2026-08-26T10:08:17", "percent_change": 0.0, "prev_day_close": 83.6000022888184}, {"option": "UBER270115C00032500", "bid": 37.4, "bid_size": 204.0, "ask": 39.8, "ask_size": 307.0, "iv": 1.2331, "open_interest": 955.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.066, "theo": 37.709, "change": 2.725, "open": 37.4, "high": 37.4, "low": 37.4, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-11-04T09:55:33", "percent_change": 7.85868, "prev_day_close": 34.6750011444092}, {"option": "UBER270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.672, "open_interest": 3099.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:40:35", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "UBER270115C00035000", "bid": 34.9, "bid_size": 200.0, "ask": 36.8, "ask_size": 290.0, "iv": 1.0382, "open_interest": 294.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0711, "theo": 35.2336, "change": 3.625, "open": 35.9, "high": 35.9, "low": 35.9, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-11-04T13:23:17", "percent_change": 11.2316, "prev_day_close": 32.2749996185303}, {"option": "UBER270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.5935, "open_interest": 427.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0002, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:42:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UBER270115C00037500", "bid": 32.4, "bid_size": 209.0, "ask": 34.2, "ask_size": 307.0, "iv": 0.9235, "open_interest": 295.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0761, "theo": 32.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.21, "last_trade_time": "2026-11-03T09:33:29", "percent_change": 0.0, "prev_day_close": 29.6749992370606}, {"option": "UBER270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.5556, "open_interest": 1682.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0004, "rho": -0.0002, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T09:40:18", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "UBER270115C00040000", "bid": 29.85, "bid_size": 213.0, "ask": 31.7, "ask_size": 452.0, "iv": 0.8255, "open_interest": 573.0, "volume": 1.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0021, "theta": 0.0, "rho": 0.0811, "theo": 30.2862, "change": 5.325, "open": 32.55, "high": 32.55, "low": 32.55, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-11-04T10:56:05", "percent_change": 19.5592, "prev_day_close": 27.2250003814697}, {"option": "UBER270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 65.0, "iv": 0.4386, "open_interest": 2824.0, "volume": 149.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0006, "rho": -0.0003, "theo": 0.0086, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:20:45", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "UBER270115C00042500", "bid": 26.75, "bid_size": 116.0, "ask": 29.25, "ask_size": 122.0, "iv": 0.6257, "open_interest": 90.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0035, "theta": 0.0, "rho": 0.0859, "theo": 27.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-10-15T15:32:30", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "UBER270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 600.0, "iv": 0.4649, "open_interest": 2975.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0035, "theta": -0.001, "rho": -0.0005, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:17:59", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "UBER270115C00045000", "bid": 24.8, "bid_size": 223.0, "ask": 26.8, "ask_size": 443.0, "iv": 0.6724, "open_interest": 344.0, "volume": 20.0, "delta": 0.994, "gamma": 0.0014, "vega": 0.0058, "theta": 0.0, "rho": 0.0906, "theo": 25.3521, "change": 4.65, "open": 26.0, "high": 27.0, "low": 26.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T10:34:54", "percent_change": 20.8054, "prev_day_close": 22.3500003814697}, {"option": "UBER270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 302.0, "iv": 0.4062, "open_interest": 5064.0, "volume": 103.0, "delta": -0.0065, "gamma": 0.0014, "vega": 0.0059, "theta": -0.0016, "rho": -0.0009, "theo": 0.0277, "change": -0.07, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:37:40", "percent_change": -77.7778, "prev_day_close": 0.0899999979883432}, {"option": "UBER270115C00047500", "bid": 22.45, "bid_size": 209.0, "ask": 24.35, "ask_size": 289.0, "iv": 0.6268, "open_interest": 102.0, "volume": 10.0, "delta": 0.989, "gamma": 0.0024, "vega": 0.0096, "theta": 0.0, "rho": 0.0949, "theo": 22.8981, "change": 4.47, "open": 24.01, "high": 24.02, "low": 24.01, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-11-04T12:59:37", "percent_change": 22.8644, "prev_day_close": 19.5500001907349}, {"option": "UBER270115P00047500", "bid": 0.02, "bid_size": 201.0, "ask": 0.08, "ask_size": 410.0, "iv": 0.4054, "open_interest": 3462.0, "volume": 4.0, "delta": -0.0115, "gamma": 0.0024, "vega": 0.0096, "theta": -0.0025, "rho": -0.0016, "theo": 0.0504, "change": -0.115, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:11:15", "percent_change": -79.3103, "prev_day_close": 0.144999999552965}, {"option": "UBER270115C00050000", "bid": 20.05, "bid_size": 285.0, "ask": 21.55, "ask_size": 451.0, "iv": 0.5276, "open_interest": 3367.0, "volume": 95.0, "delta": 0.9807, "gamma": 0.0039, "vega": 0.0153, "theta": -0.0017, "rho": 0.0988, "theo": 20.4615, "change": 3.65, "open": 19.0, "high": 23.0, "low": 19.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-04T15:38:50", "percent_change": 20.7386, "prev_day_close": 17.6000003814697}, {"option": "UBER270115P00050000", "bid": 0.07, "bid_size": 171.0, "ask": 0.11, "ask_size": 76.0, "iv": 0.3911, "open_interest": 8248.0, "volume": 193.0, "delta": -0.0199, "gamma": 0.004, "vega": 0.0153, "theta": -0.004, "rho": -0.0028, "theo": 0.0907, "change": -0.17, "open": 0.19, "high": 0.19, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:55:32", "percent_change": -62.963, "prev_day_close": 0.270000003278255}, {"option": "UBER270115C00052500", "bid": 17.65, "bid_size": 459.0, "ask": 18.35, "ask_size": 325.0, "iv": 0.3519, "open_interest": 2031.0, "volume": 3.0, "delta": 0.9671, "gamma": 0.0063, "vega": 0.0236, "theta": -0.004, "rho": 0.1018, "theo": 18.0538, "change": 2.9, "open": 18.15, "high": 18.15, "low": 18.15, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-11-04T15:55:53", "percent_change": 19.0164, "prev_day_close": 15.25}, {"option": "UBER270115P00052500", "bid": 0.13, "bid_size": 144.0, "ask": 0.18, "ask_size": 42.0, "iv": 0.3763, "open_interest": 4297.0, "volume": 53.0, "delta": -0.0336, "gamma": 0.0063, "vega": 0.0237, "theta": -0.006, "rho": -0.0047, "theo": 0.1601, "change": -0.3, "open": 0.23, "high": 0.23, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:29:12", "percent_change": -68.1818, "prev_day_close": 0.439999997615814}, {"option": "UBER270115C00055000", "bid": 15.3, "bid_size": 387.0, "ask": 16.1, "ask_size": 483.0, "iv": 0.3692, "open_interest": 904.0, "volume": 21.0, "delta": 0.946, "gamma": 0.0096, "vega": 0.0349, "theta": -0.0069, "rho": 0.1036, "theo": 15.6921, "change": 3.52, "open": 14.67, "high": 17.95, "low": 14.67, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-11-04T14:45:48", "percent_change": 26.9732, "prev_day_close": 13.0500001907349}, {"option": "UBER270115P00055000", "bid": 0.12, "bid_size": 773.0, "ask": 0.35, "ask_size": 839.0, "iv": 0.3543, "open_interest": 7132.0, "volume": 423.0, "delta": -0.055, "gamma": 0.0098, "vega": 0.0353, "theta": -0.0087, "rho": -0.0077, "theo": 0.2762, "change": -0.435, "open": 0.45, "high": 0.45, "low": 0.2, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:51:08", "percent_change": -60.0, "prev_day_close": 0.724999994039536}, {"option": "UBER270115C00057500", "bid": 13.25, "bid_size": 31.0, "ask": 13.9, "ask_size": 389.0, "iv": 0.3899, "open_interest": 281.0, "volume": 3.0, "delta": 0.9144, "gamma": 0.0141, "vega": 0.0494, "theta": -0.0105, "rho": 0.1038, "theo": 13.4013, "change": 4.05, "open": 12.3, "high": 14.95, "low": 12.3, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-04T10:50:46", "percent_change": 37.156, "prev_day_close": 10.9000000953674}, {"option": "UBER270115P00057500", "bid": 0.44, "bid_size": 639.0, "ask": 0.55, "ask_size": 750.0, "iv": 0.3627, "open_interest": 4720.0, "volume": 278.0, "delta": -0.0871, "gamma": 0.0143, "vega": 0.0498, "theta": -0.012, "rho": -0.012, "theo": 0.4644, "change": -0.655, "open": 0.66, "high": 0.66, "low": 0.32, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:44:21", "percent_change": -59.276, "prev_day_close": 1.10499995946884}, {"option": "UBER270115C00060000", "bid": 11.0, "bid_size": 400.0, "ask": 11.8, "ask_size": 423.0, "iv": 0.3746, "open_interest": 2071.0, "volume": 214.0, "delta": 0.8695, "gamma": 0.0196, "vega": 0.0667, "theta": -0.0146, "rho": 0.1019, "theo": 11.2151, "change": 2.525, "open": 10.5, "high": 13.6, "low": 10.5, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-04T15:12:33", "percent_change": 27.9778, "prev_day_close": 9.02500009536743}, {"option": "UBER270115P00060000", "bid": 0.65, "bid_size": 417.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.3424, "open_interest": 13119.0, "volume": 852.0, "delta": -0.1326, "gamma": 0.0199, "vega": 0.0671, "theta": -0.016, "rho": -0.0182, "theo": 0.7583, "change": -0.87, "open": 1.2, "high": 1.2, "low": 0.54, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T15:50:02", "percent_change": -52.7273, "prev_day_close": 1.65000003576279}, {"option": "UBER270115C00062500", "bid": 8.95, "bid_size": 555.0, "ask": 9.75, "ask_size": 841.0, "iv": 0.3606, "open_interest": 647.0, "volume": 55.0, "delta": 0.8095, "gamma": 0.0257, "vega": 0.085, "theta": -0.0189, "rho": 0.0974, "theo": 9.1738, "change": 3.0, "open": 7.41, "high": 11.27, "low": 7.41, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T14:16:26", "percent_change": 40.8163, "prev_day_close": 7.34999990463257}, {"option": "UBER270115P00062500", "bid": 1.17, "bid_size": 296.0, "ask": 1.27, "ask_size": 400.0, "iv": 0.3424, "open_interest": 10080.0, "volume": 444.0, "delta": -0.1937, "gamma": 0.0262, "vega": 0.0859, "theta": -0.0201, "rho": -0.0262, "theo": 1.1997, "change": -1.16, "open": 1.55, "high": 1.55, "low": 0.86, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -49.1525, "prev_day_close": 2.36000001430511}, {"option": "UBER270115C00065000", "bid": 7.2, "bid_size": 400.0, "ask": 7.5, "ask_size": 293.0, "iv": 0.337, "open_interest": 3107.0, "volume": 621.0, "delta": 0.7344, "gamma": 0.0315, "vega": 0.1022, "theta": -0.0229, "rho": 0.0904, "theo": 7.3198, "change": 2.025, "open": 6.2, "high": 9.4, "low": 6.2, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T15:37:11", "percent_change": 34.7639, "prev_day_close": 5.82500004768372}, {"option": "UBER270115P00065000", "bid": 1.79, "bid_size": 626.0, "ask": 1.9, "ask_size": 102.0, "iv": 0.3353, "open_interest": 14793.0, "volume": 1139.0, "delta": -0.2704, "gamma": 0.0322, "vega": 0.1028, "theta": -0.024, "rho": -0.0358, "theo": 1.8325, "change": -1.525, "open": 2.5, "high": 2.55, "low": 1.33, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -45.1852, "prev_day_close": 3.375}, {"option": "UBER270115C00067500", "bid": 5.55, "bid_size": 270.0, "ask": 6.0, "ask_size": 744.0, "iv": 0.3368, "open_interest": 3428.0, "volume": 325.0, "delta": 0.6467, "gamma": 0.0362, "vega": 0.1156, "theta": -0.0259, "rho": 0.0811, "theo": 5.6903, "change": 1.33, "open": 4.6, "high": 7.42, "low": 4.6, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-04T15:51:25", "percent_change": 29.8876, "prev_day_close": 4.45000004768372}, {"option": "UBER270115P00067500", "bid": 2.59, "bid_size": 758.0, "ask": 2.77, "ask_size": 115.0, "iv": 0.3282, "open_interest": 6250.0, "volume": 1004.0, "delta": -0.3604, "gamma": 0.0372, "vega": 0.116, "theta": -0.0269, "rho": -0.0464, "theo": 2.6945, "change": -1.905, "open": 3.3, "high": 3.3, "low": 2.05, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-04T15:56:38", "percent_change": -41.1892, "prev_day_close": 4.625}, {"option": "UBER270115C00070000", "bid": 4.25, "bid_size": 232.0, "ask": 4.45, "ask_size": 479.0, "iv": 0.3296, "open_interest": 9557.0, "volume": 1990.0, "delta": 0.5514, "gamma": 0.0389, "vega": 0.1229, "theta": -0.0274, "rho": 0.0703, "theo": 4.3087, "change": 0.905, "open": 3.3, "high": 5.97, "low": 3.3, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-11-04T15:57:05", "percent_change": 26.4234, "prev_day_close": 3.42499995231628}, {"option": "UBER270115P00070000", "bid": 3.6, "bid_size": 465.0, "ask": 3.9, "ask_size": 136.0, "iv": 0.3212, "open_interest": 12355.0, "volume": 318.0, "delta": -0.4586, "gamma": 0.0402, "vega": 0.1228, "theta": -0.0284, "rho": -0.057, "theo": 3.8119, "change": -2.2, "open": 4.9, "high": 4.9, "low": 2.91, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T15:50:00", "percent_change": -36.9748, "prev_day_close": 5.95000004768372}, {"option": "UBER270115C00072500", "bid": 3.1, "bid_size": 280.0, "ask": 3.3, "ask_size": 593.0, "iv": 0.3257, "open_interest": 6809.0, "volume": 786.0, "delta": 0.455, "gamma": 0.0392, "vega": 0.1231, "theta": -0.0274, "rho": 0.0587, "theo": 3.181, "change": 1.05, "open": 2.5, "high": 4.6, "low": 2.5, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T15:40:12", "percent_change": 42.0, "prev_day_close": 2.5}, {"option": "UBER270115P00072500", "bid": 5.05, "bid_size": 629.0, "ask": 5.3, "ask_size": 175.0, "iv": 0.3228, "open_interest": 6791.0, "volume": 268.0, "delta": -0.5587, "gamma": 0.0409, "vega": 0.1218, "theta": -0.0284, "rho": -0.0652, "theo": 5.191, "change": -2.425, "open": 5.9, "high": 5.9, "low": 4.01, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T15:51:50", "percent_change": -31.8033, "prev_day_close": 7.625}, {"option": "UBER270115C00075000", "bid": 2.26, "bid_size": 212.0, "ask": 2.39, "ask_size": 808.0, "iv": 0.3257, "open_interest": 13082.0, "volume": 2846.0, "delta": 0.3638, "gamma": 0.0373, "vega": 0.1167, "theta": -0.0259, "rho": 0.0473, "theo": 2.2952, "change": 0.485, "open": 1.8, "high": 3.41, "low": 1.73, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:58:09", "percent_change": 26.7218, "prev_day_close": 1.81499999761581}, {"option": "UBER270115P00075000", "bid": 6.65, "bid_size": 268.0, "ask": 6.95, "ask_size": 269.0, "iv": 0.3212, "open_interest": 13353.0, "volume": 117.0, "delta": -0.6545, "gamma": 0.0394, "vega": 0.1137, "theta": -0.0269, "rho": -0.071, "theo": 6.8223, "change": -2.75, "open": 7.59, "high": 7.59, "low": 5.45, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T15:54:45", "percent_change": -28.7958, "prev_day_close": 9.55000019073486}, {"option": "UBER270115C00077500", "bid": 1.58, "bid_size": 196.0, "ask": 1.74, "ask_size": 602.0, "iv": 0.3266, "open_interest": 6073.0, "volume": 792.0, "delta": 0.2826, "gamma": 0.0335, "vega": 0.1054, "theta": -0.0234, "rho": 0.037, "theo": 1.6246, "change": 0.52, "open": 1.13, "high": 2.52, "low": 1.13, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-04T15:26:28", "percent_change": 40.0, "prev_day_close": 1.30000001192093}, {"option": "UBER270115P00077500", "bid": 8.35, "bid_size": 614.0, "ask": 9.1, "ask_size": 464.0, "iv": 0.3278, "open_interest": 11921.0, "volume": 27.0, "delta": -0.741, "gamma": 0.036, "vega": 0.0992, "theta": -0.0244, "rho": -0.0727, "theo": 8.6804, "change": -3.35, "open": 8.25, "high": 8.25, "low": 7.5, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T15:31:26", "percent_change": -29.0043, "prev_day_close": 11.5500001907349}, {"option": "UBER270115C00080000", "bid": 1.11, "bid_size": 338.0, "ask": 1.18, "ask_size": 43.0, "iv": 0.3257, "open_interest": 21548.0, "volume": 5748.0, "delta": 0.2143, "gamma": 0.0288, "vega": 0.0912, "theta": -0.0202, "rho": 0.0282, "theo": 1.1339, "change": 0.205, "open": 0.88, "high": 1.83, "low": 0.79, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:58:48", "percent_change": 21.6931, "prev_day_close": 0.944999992847443}, {"option": "UBER270115P00080000", "bid": 10.35, "bid_size": 509.0, "ask": 10.9, "ask_size": 180.0, "iv": 0.3111, "open_interest": 7551.0, "volume": 524.0, "delta": -0.8152, "gamma": 0.0318, "vega": 0.082, "theta": -0.0212, "rho": -0.0685, "theo": 10.7293, "change": -4.05, "open": 11.82, "high": 11.82, "low": 9.21, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T14:38:04", "percent_change": -29.3478, "prev_day_close": 13.8000001907349}, {"option": "UBER270115C00082500", "bid": 0.65, "bid_size": 636.0, "ask": 0.87, "ask_size": 823.0, "iv": 0.3233, "open_interest": 4970.0, "volume": 193.0, "delta": 0.1595, "gamma": 0.0238, "vega": 0.0762, "theta": -0.0169, "rho": 0.0211, "theo": 0.7851, "change": 0.135, "open": 0.84, "high": 1.27, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:58:46", "percent_change": 20.3008, "prev_day_close": 0.66499999165535}, {"option": "UBER270115P00082500", "bid": 12.25, "bid_size": 400.0, "ask": 13.65, "ask_size": 400.0, "iv": 0.3296, "open_interest": 2341.0, "volume": 2.0, "delta": -0.876, "gamma": 0.027, "vega": 0.0624, "theta": -0.018, "rho": -0.0598, "theo": 12.932, "change": -3.15, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-04T10:00:05", "percent_change": -19.6262, "prev_day_close": 16.0500001907349}, {"option": "UBER270115C00085000", "bid": 0.5, "bid_size": 3.0, "ask": 0.58, "ask_size": 258.0, "iv": 0.3327, "open_interest": 11566.0, "volume": 545.0, "delta": 0.1174, "gamma": 0.0191, "vega": 0.062, "theta": -0.0138, "rho": 0.0155, "theo": 0.5429, "change": 0.07, "open": 0.35, "high": 0.9, "low": 0.35, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T15:53:31", "percent_change": 14.2857, "prev_day_close": 0.489999979734421}, {"option": "UBER270115P00085000", "bid": 14.75, "bid_size": 259.0, "ask": 15.65, "ask_size": 400.0, "iv": 0.316, "open_interest": 5635.0, "volume": 27.0, "delta": -0.9249, "gamma": 0.0233, "vega": 0.0434, "theta": -0.0144, "rho": -0.0465, "theo": 15.2512, "change": -4.32, "open": 14.12, "high": 14.25, "low": 14.12, "tick": "no_change", "last_trade_price": 14.13, "last_trade_time": "2026-11-04T14:38:04", "percent_change": -23.4146, "prev_day_close": 18.4499998092651}, {"option": "UBER270115C00087500", "bid": 0.35, "bid_size": 178.0, "ask": 0.41, "ask_size": 220.0, "iv": 0.3347, "open_interest": 2852.0, "volume": 1518.0, "delta": 0.086, "gamma": 0.015, "vega": 0.0496, "theta": -0.0111, "rho": 0.0114, "theo": 0.3771, "change": 0.055, "open": 0.3, "high": 0.59, "low": 0.3, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T15:33:50", "percent_change": 15.493, "prev_day_close": 0.354999989271164}, {"option": "UBER270115P00087500", "bid": 16.3, "bid_size": 331.0, "ask": 18.0, "ask_size": 225.0, "iv": 0.0, "open_interest": 2419.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0198, "vega": 0.0245, "theta": -0.0143, "rho": -0.0293, "theo": 17.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.41, "last_trade_time": "2026-10-22T09:56:18", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "UBER270115C00090000", "bid": 0.26, "bid_size": 45.0, "ask": 0.31, "ask_size": 412.0, "iv": 0.3445, "open_interest": 13853.0, "volume": 185.0, "delta": 0.063, "gamma": 0.0117, "vega": 0.0393, "theta": -0.0088, "rho": 0.0083, "theo": 0.2644, "change": 0.045, "open": 0.2, "high": 0.46, "low": 0.15, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:41:36", "percent_change": 18.3673, "prev_day_close": 0.244999997317791}, {"option": "UBER270115P00090000", "bid": 18.8, "bid_size": 299.0, "ask": 21.05, "ask_size": 297.0, "iv": 0.0, "open_interest": 2108.0, "volume": 91.0, "delta": -0.9889, "gamma": 0.0116, "vega": 0.0043, "theta": -0.0079, "rho": 0.0, "theo": 20.125, "change": -4.75, "open": 21.55, "high": 21.55, "low": 18.3, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T11:38:23", "percent_change": -20.3426, "prev_day_close": 23.3500003814697}, {"option": "UBER270115C00092500", "bid": 0.05, "bid_size": 1115.0, "ask": 0.22, "ask_size": 388.0, "iv": 0.3252, "open_interest": 2962.0, "volume": 21.0, "delta": 0.0464, "gamma": 0.009, "vega": 0.031, "theta": -0.007, "rho": 0.0061, "theo": 0.1878, "change": 0.03, "open": 0.28, "high": 0.29, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:00:09", "percent_change": 16.6667, "prev_day_close": 0.179999999701977}, {"option": "UBER270115P00092500", "bid": 20.7, "bid_size": 239.0, "ask": 23.8, "ask_size": 189.0, "iv": 0.0, "open_interest": 510.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 22.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-10-29T15:50:35", "percent_change": 0.0, "prev_day_close": 25.7750005722046}, {"option": "UBER270115C00095000", "bid": 0.08, "bid_size": 456.0, "ask": 0.16, "ask_size": 272.0, "iv": 0.3442, "open_interest": 9698.0, "volume": 21.0, "delta": 0.0345, "gamma": 0.0069, "vega": 0.0244, "theta": -0.0056, "rho": 0.0046, "theo": 0.1353, "change": 0.015, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:50:00", "percent_change": 11.1111, "prev_day_close": 0.135000005364418}, {"option": "UBER270115P00095000", "bid": 23.7, "bid_size": 221.0, "ask": 25.65, "ask_size": 159.0, "iv": 0.0, "open_interest": 1134.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 25.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-10-29T15:50:35", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UBER270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 293.0, "iv": 0.3399, "open_interest": 1510.0, "volume": 13.0, "delta": 0.0258, "gamma": 0.0054, "vega": 0.0192, "theta": -0.0045, "rho": 0.0034, "theo": 0.0989, "change": -0.01, "open": 0.1, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:32:37", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "UBER270115P00097500", "bid": 26.25, "bid_size": 107.0, "ask": 28.7, "ask_size": 94.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 27.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-10-29T15:50:35", "percent_change": 0.0, "prev_day_close": 30.7500009536743}, {"option": "UBER270115C00100000", "bid": 0.04, "bid_size": 197.0, "ask": 0.08, "ask_size": 142.0, "iv": 0.3544, "open_interest": 22373.0, "volume": 1267.0, "delta": 0.0196, "gamma": 0.0042, "vega": 0.0153, "theta": -0.0036, "rho": 0.0026, "theo": 0.0734, "change": -0.025, "open": 0.06, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:54:45", "percent_change": -23.8095, "prev_day_close": 0.104999996721745}, {"option": "UBER270115P00100000", "bid": 28.75, "bid_size": 77.0, "ask": 30.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 30.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.63, "last_trade_time": "2026-11-02T13:00:54", "percent_change": 0.0, "prev_day_close": 33.3249988555908}, {"option": "UBER270115C00105000", "bid": 0.02, "bid_size": 57.0, "ask": 0.08, "ask_size": 346.0, "iv": 0.3866, "open_interest": 3190.0, "volume": 31.0, "delta": 0.0116, "gamma": 0.0026, "vega": 0.0098, "theta": -0.0023, "rho": 0.0015, "theo": 0.042, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:07:32", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "UBER270115P00105000", "bid": 33.2, "bid_size": 77.0, "ask": 36.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 35.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.25, "last_trade_time": "2026-10-01T15:38:21", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "UBER270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.3714, "open_interest": 9452.0, "volume": 54.0, "delta": 0.0071, "gamma": 0.0016, "vega": 0.0064, "theta": -0.0016, "rho": 0.0009, "theo": 0.0252, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:36:49", "percent_change": -84.6154, "prev_day_close": 0.0650000013411045}, {"option": "UBER270115P00110000", "bid": 38.2, "bid_size": 77.0, "ask": 41.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 40.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.48, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 43.2249984741211}, {"option": "UBER270115C00115000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 272.0, "iv": 0.4418, "open_interest": 4430.0, "volume": 13.0, "delta": 0.0045, "gamma": 0.001, "vega": 0.0043, "theta": -0.0011, "rho": 0.0006, "theo": 0.0158, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:57:39", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "UBER270115P00115000", "bid": 43.75, "bid_size": 75.0, "ask": 46.0, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 45.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "UBER270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 264.0, "iv": 0.4472, "open_interest": 3390.0, "volume": 14.0, "delta": 0.0029, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0008, "rho": 0.0004, "theo": 0.0102, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:57:39", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "UBER270115P00120000", "bid": 48.75, "bid_size": 77.0, "ask": 50.75, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 50.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-09-03T15:02:11", "percent_change": 0.0, "prev_day_close": 53.3249988555908}, {"option": "UBER270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.4466, "open_interest": 1387.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.002, "theta": -0.0005, "rho": 0.0003, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:51:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UBER270115P00125000", "bid": 53.75, "bid_size": 75.0, "ask": 55.65, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 55.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-02-02T11:04:43", "percent_change": 0.0, "prev_day_close": 58.1749992370606}, {"option": "UBER270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.4466, "open_interest": 10311.0, "volume": 7.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0004, "rho": 0.0002, "theo": 0.0046, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:46:25", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UBER270115P00130000", "bid": 58.75, "bid_size": 75.0, "ask": 60.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 60.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-02-03T10:23:26", "percent_change": 0.0, "prev_day_close": 63.8249988555908}, {"option": "UBER270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 334.0, "iv": 0.6457, "open_interest": 1225.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0003, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T14:18:46", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "UBER270115P00135000", "bid": 63.8, "bid_size": 75.0, "ask": 65.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 65.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2025-11-13T15:36:56", "percent_change": 0.0, "prev_day_close": 68.3250007629394}, {"option": "UBER270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.4948, "open_interest": 3022.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T11:27:23", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "UBER270115P00140000", "bid": 68.75, "bid_size": 71.0, "ask": 70.95, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 70.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.92, "last_trade_time": "2025-12-29T11:32:01", "percent_change": 0.0, "prev_day_close": 73.3250007629394}, {"option": "UBER270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 243.0, "iv": 0.6337, "open_interest": 390.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T09:47:38", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "UBER270115P00145000", "bid": 73.75, "bid_size": 76.0, "ask": 75.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 75.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.35, "last_trade_time": "2025-10-16T14:12:10", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "UBER270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 258.0, "iv": 0.5391, "open_interest": 2381.0, "volume": 111.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:05:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "UBER270115P00150000", "bid": 78.75, "bid_size": 75.0, "ask": 80.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 80.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.15, "last_trade_time": "2025-10-30T13:40:52", "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "UBER270319C00035000", "bid": 35.05, "bid_size": 73.0, "ask": 36.95, "ask_size": 94.0, "iv": 0.7073, "open_interest": 29.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0056, "theta": 0.0, "rho": 0.1269, "theo": 35.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.19, "last_trade_time": "2026-10-19T12:26:06", "percent_change": 0.0, "prev_day_close": 32.3750009536743}, {"option": "UBER270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 748.0, "iv": 0.4812, "open_interest": 480.0, "volume": 50.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0056, "theta": -0.0009, "rho": -0.0012, "theo": 0.0281, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:55:58", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "UBER270319C00037500", "bid": 32.5, "bid_size": 115.0, "ask": 34.55, "ask_size": 89.0, "iv": 0.6412, "open_interest": 16.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.001, "vega": 0.0084, "theta": 0.0, "rho": 0.1353, "theo": 33.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-09-10T12:53:45", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "UBER270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 176.0, "iv": 0.445, "open_interest": 186.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.001, "vega": 0.0084, "theta": -0.0013, "rho": -0.0018, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T14:23:22", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "UBER270319C00040000", "bid": 29.55, "bid_size": 154.0, "ask": 32.1, "ask_size": 161.0, "iv": 0.4942, "open_interest": 59.0, "volume": 3.0, "delta": 0.9902, "gamma": 0.0015, "vega": 0.0124, "theta": 0.0, "rho": 0.1434, "theo": 30.7336, "change": 4.94, "open": 32.9, "high": 33.0, "low": 32.74, "tick": "down", "last_trade_price": 32.74, "last_trade_time": "2026-11-04T11:52:56", "percent_change": 17.7698, "prev_day_close": 27.7999992370605}, {"option": "UBER270319P00040000", "bid": 0.05, "bid_size": 58.0, "ask": 0.09, "ask_size": 218.0, "iv": 0.4344, "open_interest": 384.0, "volume": 23.0, "delta": -0.0108, "gamma": 0.0015, "vega": 0.0125, "theta": -0.0019, "rho": -0.0029, "theo": 0.0716, "change": -0.07, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:51:10", "percent_change": -50.0, "prev_day_close": 0.140000000596046}, {"option": "UBER270319C00042500", "bid": 27.4, "bid_size": 118.0, "ask": 29.7, "ask_size": 81.0, "iv": 0.5146, "open_interest": 7.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0023, "vega": 0.0179, "theta": 0.0, "rho": 0.1509, "theo": 28.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-27T14:33:47", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "UBER270319P00042500", "bid": 0.08, "bid_size": 69.0, "ask": 0.15, "ask_size": 96.0, "iv": 0.4229, "open_interest": 125.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0023, "vega": 0.0182, "theta": -0.0027, "rho": -0.0044, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T15:10:07", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "UBER270319C00045000", "bid": 25.65, "bid_size": 50.0, "ask": 27.3, "ask_size": 268.0, "iv": 0.552, "open_interest": 83.0, "volume": 2.0, "delta": 0.9759, "gamma": 0.0034, "vega": 0.0255, "theta": 0.0, "rho": 0.1576, "theo": 25.9242, "change": 3.475, "open": 27.16, "high": 27.16, "low": 26.55, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-11-04T13:07:46", "percent_change": 15.0596, "prev_day_close": 23.0749998092651}, {"option": "UBER270319P00045000", "bid": 0.15, "bid_size": 65.0, "ask": 0.21, "ask_size": 60.0, "iv": 0.4108, "open_interest": 624.0, "volume": 14.0, "delta": -0.0254, "gamma": 0.0034, "vega": 0.0258, "theta": -0.0037, "rho": -0.0067, "theo": 0.1772, "change": -0.19, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:29:05", "percent_change": -52.7778, "prev_day_close": 0.359999999403954}, {"option": "UBER270319C00047500", "bid": 22.45, "bid_size": 336.0, "ask": 24.95, "ask_size": 206.0, "iv": 0.4348, "open_interest": 37.0, "volume": 1.0, "delta": 0.9636, "gamma": 0.0048, "vega": 0.0353, "theta": 0.0, "rho": 0.1632, "theo": 23.5627, "change": 4.095, "open": 24.67, "high": 24.67, "low": 24.67, "tick": "up", "last_trade_price": 24.67, "last_trade_time": "2026-11-04T10:24:23", "percent_change": 19.9028, "prev_day_close": 20.5749998092651}, {"option": "UBER270319P00047500", "bid": 0.18, "bid_size": 735.0, "ask": 0.5, "ask_size": 1070.0, "iv": 0.4169, "open_interest": 940.0, "volume": 103.0, "delta": -0.0379, "gamma": 0.0049, "vega": 0.0358, "theta": -0.005, "rho": -0.01, "theo": 0.274, "change": -0.265, "open": 0.31, "high": 0.31, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T14:27:28", "percent_change": -50.4762, "prev_day_close": 0.525000005960464}, {"option": "UBER270319C00050000", "bid": 21.15, "bid_size": 1.0, "ask": 21.6, "ask_size": 410.0, "iv": 0.4059, "open_interest": 5336.0, "volume": 599.0, "delta": 0.9465, "gamma": 0.0066, "vega": 0.0477, "theta": -0.0018, "rho": 0.1674, "theo": 21.2469, "change": 3.37, "open": 20.0, "high": 23.62, "low": 20.0, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-11-04T15:40:08", "percent_change": 18.2656, "prev_day_close": 18.4499998092651}, {"option": "UBER270319P00050000", "bid": 0.39, "bid_size": 250.0, "ask": 0.46, "ask_size": 45.0, "iv": 0.3914, "open_interest": 2421.0, "volume": 320.0, "delta": -0.0553, "gamma": 0.0068, "vega": 0.0483, "theta": -0.0067, "rho": -0.0146, "theo": 0.4172, "change": -0.365, "open": 0.55, "high": 0.55, "low": 0.35, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T14:57:00", "percent_change": -45.3416, "prev_day_close": 0.805000007152557}, {"option": "UBER270319C00055000", "bid": 16.1, "bid_size": 761.0, "ask": 17.4, "ask_size": 409.0, "iv": 0.366, "open_interest": 622.0, "volume": 98.0, "delta": 0.8935, "gamma": 0.0116, "vega": 0.0794, "theta": -0.007, "rho": 0.1702, "theo": 16.8205, "change": 3.8, "open": 17.99, "high": 19.0, "low": 17.99, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-04T13:31:06", "percent_change": 26.4808, "prev_day_close": 14.3499999046326}, {"option": "UBER270319P00055000", "bid": 0.77, "bid_size": 707.0, "ask": 0.97, "ask_size": 10.0, "iv": 0.37, "open_interest": 3639.0, "volume": 216.0, "delta": -0.1091, "gamma": 0.0118, "vega": 0.0802, "theta": -0.0109, "rho": -0.0285, "theo": 0.9101, "change": -0.825, "open": 1.2, "high": 1.2, "low": 0.78, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T14:34:49", "percent_change": -50.4587, "prev_day_close": 1.63499999046326}, {"option": "UBER270319C00057500", "bid": 14.3, "bid_size": 468.0, "ask": 15.2, "ask_size": 400.0, "iv": 0.3695, "open_interest": 10.0, "volume": 10.0, "delta": 0.8561, "gamma": 0.0144, "vega": 0.0976, "theta": -0.0098, "rho": 0.1682, "theo": 14.7493, "change": 2.5, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T09:56:28", "percent_change": 20.0, "prev_day_close": 12.5}, {"option": "UBER270319P00057500", "bid": 1.26, "bid_size": 51.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.3698, "open_interest": 854.0, "volume": 101.0, "delta": -0.1473, "gamma": 0.0148, "vega": 0.0986, "theta": -0.0132, "rho": -0.0382, "theo": 1.3022, "change": -1.0, "open": 1.34, "high": 1.34, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:37:04", "percent_change": -45.4545, "prev_day_close": 2.20000004768372}, {"option": "UBER270319C00060000", "bid": 12.6, "bid_size": 461.0, "ask": 13.3, "ask_size": 462.0, "iv": 0.3776, "open_interest": 1570.0, "volume": 96.0, "delta": 0.8112, "gamma": 0.0174, "vega": 0.1159, "theta": -0.0126, "rho": 0.1637, "theo": 12.7998, "change": 3.125, "open": 12.0, "high": 14.85, "low": 12.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T13:50:52", "percent_change": 29.0023, "prev_day_close": 10.7750000953674}, {"option": "UBER270319P00060000", "bid": 1.73, "bid_size": 642.0, "ask": 1.87, "ask_size": 11.0, "iv": 0.363, "open_interest": 9361.0, "volume": 474.0, "delta": -0.1933, "gamma": 0.0179, "vega": 0.117, "theta": -0.0155, "rho": -0.0496, "theo": 1.8187, "change": -1.11, "open": 2.3, "high": 2.3, "low": 1.46, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T15:53:27", "percent_change": -38.0137, "prev_day_close": 2.91999995708466}, {"option": "UBER270319C00062500", "bid": 10.5, "bid_size": 423.0, "ask": 11.4, "ask_size": 490.0, "iv": 0.3575, "open_interest": 376.0, "volume": 123.0, "delta": 0.7594, "gamma": 0.0203, "vega": 0.1331, "theta": -0.0152, "rho": 0.1569, "theo": 10.9899, "change": 3.1, "open": 11.1, "high": 13.1, "low": 11.1, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T13:16:41", "percent_change": 33.6957, "prev_day_close": 9.19999980926514}, {"option": "UBER270319P00062500", "bid": 2.42, "bid_size": 137.0, "ask": 2.53, "ask_size": 191.0, "iv": 0.3599, "open_interest": 3960.0, "volume": 198.0, "delta": -0.2467, "gamma": 0.0209, "vega": 0.1343, "theta": -0.0177, "rho": -0.0624, "theo": 2.4787, "change": -1.295, "open": 2.8, "high": 2.8, "low": 2.09, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-11-04T15:56:44", "percent_change": -33.8562, "prev_day_close": 3.82500004768372}, {"option": "UBER270319C00065000", "bid": 9.2, "bid_size": 451.0, "ask": 9.55, "ask_size": 445.0, "iv": 0.3598, "open_interest": 1029.0, "volume": 96.0, "delta": 0.7016, "gamma": 0.0228, "vega": 0.148, "theta": -0.0174, "rho": 0.148, "theo": 9.3343, "change": 1.64, "open": 8.36, "high": 11.22, "low": 8.36, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-11-04T15:56:37", "percent_change": 21.1613, "prev_day_close": 7.75}, {"option": "UBER270319P00065000", "bid": 3.25, "bid_size": 35.0, "ask": 3.35, "ask_size": 20.0, "iv": 0.3572, "open_interest": 6148.0, "volume": 236.0, "delta": -0.3064, "gamma": 0.0236, "vega": 0.149, "theta": -0.0195, "rho": -0.0761, "theo": 3.2979, "change": -1.705, "open": 4.2, "high": 4.2, "low": 2.75, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-04T15:33:46", "percent_change": -35.3368, "prev_day_close": 4.82500004768372}, {"option": "UBER270319C00067500", "bid": 7.7, "bid_size": 103.0, "ask": 8.0, "ask_size": 471.0, "iv": 0.3546, "open_interest": 866.0, "volume": 270.0, "delta": 0.6395, "gamma": 0.0248, "vega": 0.1595, "theta": -0.0192, "rho": 0.1373, "theo": 7.843, "change": 1.6, "open": 7.2, "high": 9.47, "low": 6.75, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-04T15:49:19", "percent_change": 24.8062, "prev_day_close": 6.45000004768372}, {"option": "UBER270319P00067500", "bid": 4.2, "bid_size": 55.0, "ask": 4.4, "ask_size": 438.0, "iv": 0.355, "open_interest": 3408.0, "volume": 50.0, "delta": -0.371, "gamma": 0.0258, "vega": 0.1601, "theta": -0.0209, "rho": -0.09, "theo": 4.2874, "change": -1.675, "open": 5.0, "high": 5.0, "low": 3.55, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T14:57:34", "percent_change": -28.0335, "prev_day_close": 5.97499990463257}, {"option": "UBER270319C00070000", "bid": 6.45, "bid_size": 102.0, "ask": 6.65, "ask_size": 387.0, "iv": 0.3535, "open_interest": 4672.0, "volume": 915.0, "delta": 0.575, "gamma": 0.0261, "vega": 0.1669, "theta": -0.0203, "rho": 0.1253, "theo": 6.5207, "change": 1.125, "open": 5.8, "high": 8.2, "low": 5.8, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T15:56:37", "percent_change": 20.7373, "prev_day_close": 5.42499995231628}, {"option": "UBER270319P00070000", "bid": 5.35, "bid_size": 245.0, "ask": 5.7, "ask_size": 30.0, "iv": 0.3501, "open_interest": 6719.0, "volume": 542.0, "delta": -0.4385, "gamma": 0.0274, "vega": 0.1666, "theta": -0.0216, "rho": -0.103, "theo": 5.4531, "change": -2.025, "open": 6.22, "high": 6.22, "low": 4.55, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T15:58:17", "percent_change": -27.0903, "prev_day_close": 7.47500014305115}, {"option": "UBER270319C00072500", "bid": 5.3, "bid_size": 19.0, "ask": 5.55, "ask_size": 365.0, "iv": 0.3532, "open_interest": 1793.0, "volume": 356.0, "delta": 0.51, "gamma": 0.0267, "vega": 0.1698, "theta": -0.0208, "rho": 0.1126, "theo": 5.3669, "change": 1.05, "open": 4.45, "high": 6.85, "low": 4.45, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T14:58:37", "percent_change": 23.5955, "prev_day_close": 4.45000004768372}, {"option": "UBER270319P00072500", "bid": 6.7, "bid_size": 219.0, "ask": 6.9, "ask_size": 442.0, "iv": 0.3501, "open_interest": 1783.0, "volume": 358.0, "delta": -0.5072, "gamma": 0.0283, "vega": 0.1683, "theta": -0.0218, "rho": -0.1147, "theo": 6.7959, "change": -2.35, "open": 7.03, "high": 7.1, "low": 5.89, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T14:57:14", "percent_change": -25.9669, "prev_day_close": 9.05000019073486}, {"option": "UBER270319C00075000", "bid": 4.25, "bid_size": 690.0, "ask": 4.45, "ask_size": 295.0, "iv": 0.3468, "open_interest": 5887.0, "volume": 1719.0, "delta": 0.4463, "gamma": 0.0266, "vega": 0.1683, "theta": -0.0208, "rho": 0.0996, "theo": 4.3759, "change": 0.85, "open": 3.4, "high": 5.73, "low": 3.4, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T15:59:32", "percent_change": 23.6111, "prev_day_close": 3.60000002384186}, {"option": "UBER270319P00075000", "bid": 8.2, "bid_size": 156.0, "ask": 8.45, "ask_size": 197.0, "iv": 0.3492, "open_interest": 2290.0, "volume": 132.0, "delta": -0.5751, "gamma": 0.0285, "vega": 0.1649, "theta": -0.0214, "rho": -0.124, "theo": 8.3114, "change": -3.07, "open": 9.4, "high": 9.4, "low": 7.08, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-11-04T14:37:09", "percent_change": -28.6916, "prev_day_close": 10.6999998092651}, {"option": "UBER270319C00077500", "bid": 3.15, "bid_size": 542.0, "ask": 3.9, "ask_size": 529.0, "iv": 0.3465, "open_interest": 2604.0, "volume": 1768.0, "delta": 0.3858, "gamma": 0.0258, "vega": 0.1629, "theta": -0.0202, "rho": 0.0869, "theo": 3.5381, "change": 0.905, "open": 3.0, "high": 4.7, "low": 3.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T15:26:17", "percent_change": 31.2608, "prev_day_close": 2.89499998092651}, {"option": "UBER270319P00077500", "bid": 9.85, "bid_size": 227.0, "ask": 10.1, "ask_size": 251.0, "iv": 0.3463, "open_interest": 619.0, "volume": 35.0, "delta": -0.6405, "gamma": 0.0281, "vega": 0.157, "theta": -0.0205, "rho": -0.1296, "theo": 9.9907, "change": -3.525, "open": 8.9, "high": 9.16, "low": 8.55, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T13:44:55", "percent_change": -28.1437, "prev_day_close": 12.5250000953674}, {"option": "UBER270319C00080000", "bid": 2.72, "bid_size": 400.0, "ask": 2.97, "ask_size": 292.0, "iv": 0.3471, "open_interest": 5236.0, "volume": 786.0, "delta": 0.3297, "gamma": 0.0244, "vega": 0.1543, "theta": -0.0191, "rho": 0.0749, "theo": 2.8403, "change": 0.725, "open": 2.33, "high": 3.82, "low": 2.33, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-04T15:34:36", "percent_change": 30.9168, "prev_day_close": 2.34500002861023}, {"option": "UBER270319P00080000", "bid": 11.45, "bid_size": 701.0, "ask": 11.95, "ask_size": 100.0, "iv": 0.3383, "open_interest": 560.0, "volume": 10.0, "delta": -0.7022, "gamma": 0.0271, "vega": 0.1448, "theta": -0.0192, "rho": -0.132, "theo": 11.8221, "change": -3.28, "open": 11.15, "high": 11.27, "low": 10.35, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-11-04T12:45:46", "percent_change": -22.543, "prev_day_close": 14.5500001907349}, {"option": "UBER270319C00082500", "bid": 2.12, "bid_size": 834.0, "ask": 2.42, "ask_size": 388.0, "iv": 0.3469, "open_interest": 3239.0, "volume": 73.0, "delta": 0.2789, "gamma": 0.0227, "vega": 0.1434, "theta": -0.0178, "rho": 0.0638, "theo": 2.2673, "change": 0.64, "open": 2.35, "high": 2.9, "low": 2.29, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T15:38:47", "percent_change": 34.7826, "prev_day_close": 1.83999997377396}, {"option": "UBER270319P00082500", "bid": 13.45, "bid_size": 400.0, "ask": 14.4, "ask_size": 400.0, "iv": 0.3571, "open_interest": 281.0, "volume": 2.0, "delta": -0.759, "gamma": 0.0257, "vega": 0.1293, "theta": -0.0176, "rho": -0.1289, "theo": 13.7901, "change": -3.525, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-04T12:41:11", "percent_change": -21.1394, "prev_day_close": 16.6750001907349}, {"option": "UBER270319C00085000", "bid": 1.68, "bid_size": 976.0, "ask": 1.96, "ask_size": 415.0, "iv": 0.3484, "open_interest": 3512.0, "volume": 137.0, "delta": 0.234, "gamma": 0.0207, "vega": 0.1311, "theta": -0.0163, "rho": 0.0538, "theo": 1.8028, "change": 0.185, "open": 1.68, "high": 2.58, "low": 1.68, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T15:57:45", "percent_change": 12.2924, "prev_day_close": 1.50499999523163}, {"option": "UBER270319P00085000", "bid": 15.55, "bid_size": 205.0, "ask": 16.05, "ask_size": 37.0, "iv": 0.3398, "open_interest": 333.0, "volume": 41.0, "delta": -0.8105, "gamma": 0.024, "vega": 0.1115, "theta": -0.0158, "rho": -0.1202, "theo": 15.8788, "change": -3.155, "open": 14.5, "high": 15.75, "low": 14.48, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-11-04T15:55:02", "percent_change": -16.7596, "prev_day_close": 18.8249998092651}, {"option": "UBER270319C00087500", "bid": 1.27, "bid_size": 562.0, "ask": 1.53, "ask_size": 438.0, "iv": 0.3454, "open_interest": 1213.0, "volume": 54.0, "delta": 0.1949, "gamma": 0.0185, "vega": 0.118, "theta": -0.0147, "rho": 0.045, "theo": 1.4301, "change": 0.45, "open": 1.48, "high": 2.0, "low": 1.48, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T14:31:32", "percent_change": 36.8853, "prev_day_close": 1.21999996900558}, {"option": "UBER270319P00087500", "bid": 17.55, "bid_size": 184.0, "ask": 18.3, "ask_size": 92.0, "iv": 0.3305, "open_interest": 2.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0223, "vega": 0.0929, "theta": -0.0139, "rho": -0.1077, "theo": 18.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.84, "last_trade_time": "2026-10-30T14:25:12", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "UBER270319C00090000", "bid": 1.06, "bid_size": 850.0, "ask": 1.22, "ask_size": 787.0, "iv": 0.3504, "open_interest": 2832.0, "volume": 320.0, "delta": 0.1611, "gamma": 0.0164, "vega": 0.1048, "theta": -0.0131, "rho": 0.0373, "theo": 1.1292, "change": 0.03, "open": 1.02, "high": 1.62, "low": 1.01, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:58:52", "percent_change": 2.94118, "prev_day_close": 1.02000001072884}, {"option": "UBER270319P00090000", "bid": 19.8, "bid_size": 207.0, "ask": 20.8, "ask_size": 195.0, "iv": 0.3411, "open_interest": 143.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0203, "vega": 0.0728, "theta": -0.0123, "rho": -0.094, "theo": 20.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.82, "last_trade_time": "2026-10-30T11:23:40", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UBER270319C00095000", "bid": 0.63, "bid_size": 670.0, "ask": 0.79, "ask_size": 400.0, "iv": 0.3528, "open_interest": 2328.0, "volume": 17.0, "delta": 0.1099, "gamma": 0.0124, "vega": 0.0809, "theta": -0.0102, "rho": 0.0255, "theo": 0.7133, "change": 0.145, "open": 0.68, "high": 1.04, "low": 0.67, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T14:51:46", "percent_change": 21.8045, "prev_day_close": 0.665000021457672}, {"option": "UBER270319P00095000", "bid": 23.4, "bid_size": 115.0, "ask": 25.5, "ask_size": 69.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0174, "vega": 0.03, "theta": -0.0089, "rho": -0.0337, "theo": 25.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-09-30T14:21:07", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "UBER270319C00100000", "bid": 0.46, "bid_size": 1.0, "ask": 0.49, "ask_size": 57.0, "iv": 0.3616, "open_interest": 8416.0, "volume": 303.0, "delta": 0.075, "gamma": 0.0092, "vega": 0.0612, "theta": -0.0077, "rho": 0.0175, "theo": 0.4579, "change": 0.05, "open": 0.41, "high": 0.65, "low": 0.41, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:52:46", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "UBER270319P00100000", "bid": 28.75, "bid_size": 75.0, "ask": 30.95, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0028, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 30.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.55, "last_trade_time": "2026-10-22T15:15:38", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "UBER270319C00105000", "bid": 0.28, "bid_size": 39.0, "ask": 0.33, "ask_size": 95.0, "iv": 0.3663, "open_interest": 1315.0, "volume": 116.0, "delta": 0.0518, "gamma": 0.0068, "vega": 0.046, "theta": -0.0059, "rho": 0.0121, "theo": 0.3012, "change": 0.085, "open": 0.49, "high": 0.49, "low": 0.34, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T14:16:59", "percent_change": 28.8136, "prev_day_close": 0.294999994337559}, {"option": "UBER270319P00105000", "bid": 33.55, "bid_size": 77.0, "ask": 35.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 35.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-01T15:38:21", "percent_change": 0.0, "prev_day_close": 38.3249988555908}, {"option": "UBER270319C00110000", "bid": 0.19, "bid_size": 44.0, "ask": 0.23, "ask_size": 26.0, "iv": 0.3731, "open_interest": 4205.0, "volume": 55.0, "delta": 0.0365, "gamma": 0.005, "vega": 0.0348, "theta": -0.0045, "rho": 0.0085, "theo": 0.2048, "change": -0.01, "open": 0.29, "high": 0.3, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:53:04", "percent_change": -4.16667, "prev_day_close": 0.240000002086163}, {"option": "UBER270319P00110000", "bid": 38.75, "bid_size": 75.0, "ask": 41.25, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 40.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-09-21T11:42:24", "percent_change": 0.0, "prev_day_close": 43.1750011444092}, {"option": "UBER270319C00115000", "bid": 0.12, "bid_size": 58.0, "ask": 0.16, "ask_size": 7.0, "iv": 0.3806, "open_interest": 884.0, "volume": 4.0, "delta": 0.0261, "gamma": 0.0037, "vega": 0.0264, "theta": -0.0035, "rho": 0.0061, "theo": 0.1422, "change": 0.055, "open": 0.17, "high": 0.18, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T14:53:27", "percent_change": 52.381, "prev_day_close": 0.104999996721745}, {"option": "UBER270319P00115000", "bid": 43.75, "bid_size": 75.0, "ask": 45.85, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 45.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.96, "last_trade_time": "2026-10-09T11:34:39", "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "UBER270617C00035000", "bid": 35.55, "bid_size": 208.0, "ask": 37.55, "ask_size": 245.0, "iv": 0.5752, "open_interest": 323.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0013, "vega": 0.0184, "theta": 0.0, "rho": 0.205, "theo": 36.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.77, "last_trade_time": "2026-10-30T10:00:49", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "UBER270617P00035000", "bid": 0.08, "bid_size": 187.0, "ask": 0.16, "ask_size": 421.0, "iv": 0.4461, "open_interest": 411.0, "volume": 65.0, "delta": -0.0129, "gamma": 0.0014, "vega": 0.0186, "theta": -0.0017, "rho": -0.0058, "theo": 0.1188, "change": -0.075, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:10:02", "percent_change": -38.4615, "prev_day_close": 0.195000000298023}, {"option": "UBER270617C00037500", "bid": 32.95, "bid_size": 121.0, "ask": 35.2, "ask_size": 100.0, "iv": 0.5161, "open_interest": 44.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0019, "vega": 0.0254, "theta": 0.0, "rho": 0.2173, "theo": 33.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-08-11T11:12:12", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "UBER270617P00037500", "bid": 0.13, "bid_size": 129.0, "ask": 0.21, "ask_size": 321.0, "iv": 0.4303, "open_interest": 502.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0019, "vega": 0.0257, "theta": -0.0023, "rho": -0.0085, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T14:13:09", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "UBER270617C00040000", "bid": 31.05, "bid_size": 217.0, "ask": 33.5, "ask_size": 643.0, "iv": 0.5809, "open_interest": 243.0, "volume": 2.0, "delta": 0.9755, "gamma": 0.0026, "vega": 0.0342, "theta": 0.0, "rho": 0.2285, "theo": 31.4525, "change": 5.425, "open": 30.2, "high": 33.55, "low": 30.2, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-11-04T10:59:24", "percent_change": 19.2889, "prev_day_close": 28.125}, {"option": "UBER270617P00040000", "bid": 0.21, "bid_size": 286.0, "ask": 0.29, "ask_size": 422.0, "iv": 0.4194, "open_interest": 533.0, "volume": 16.0, "delta": -0.0267, "gamma": 0.0027, "vega": 0.0346, "theta": -0.0031, "rho": -0.0121, "theo": 0.2578, "change": -0.17, "open": 0.29, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:03:36", "percent_change": -40.4762, "prev_day_close": 0.420000001788139}, {"option": "UBER270617C00042500", "bid": 28.75, "bid_size": 201.0, "ask": 30.55, "ask_size": 349.0, "iv": 0.5038, "open_interest": 226.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0035, "vega": 0.045, "theta": 0.0, "rho": 0.2384, "theo": 29.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-10-09T09:56:53", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "UBER270617P00042500", "bid": 0.2, "bid_size": 683.0, "ask": 0.56, "ask_size": 923.0, "iv": 0.4139, "open_interest": 1262.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0036, "vega": 0.0457, "theta": -0.004, "rho": -0.017, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T10:00:30", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "UBER270617C00045000", "bid": 26.6, "bid_size": 133.0, "ask": 27.85, "ask_size": 300.0, "iv": 0.4595, "open_interest": 122.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0047, "vega": 0.0579, "theta": -0.0014, "rho": 0.2466, "theo": 26.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.63, "last_trade_time": "2026-10-28T15:15:28", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UBER270617P00045000", "bid": 0.47, "bid_size": 171.0, "ask": 0.57, "ask_size": 125.0, "iv": 0.4021, "open_interest": 418.0, "volume": 1.0, "delta": -0.0515, "gamma": 0.0048, "vega": 0.059, "theta": -0.0051, "rho": -0.0232, "theo": 0.5293, "change": -0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:59:03", "percent_change": -25.0, "prev_day_close": 0.800000011920929}, {"option": "UBER270617C00047500", "bid": 24.2, "bid_size": 158.0, "ask": 25.35, "ask_size": 242.0, "iv": 0.414, "open_interest": 91.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.006, "vega": 0.073, "theta": -0.0029, "rho": 0.2528, "theo": 24.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.63, "last_trade_time": "2026-10-28T15:15:28", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "UBER270617P00047500", "bid": 0.69, "bid_size": 69.0, "ask": 0.78, "ask_size": 14.0, "iv": 0.3956, "open_interest": 715.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0062, "vega": 0.074, "theta": -0.0063, "rho": -0.0311, "theo": 0.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-30T10:41:13", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "UBER270617C00050000", "bid": 22.15, "bid_size": 253.0, "ask": 23.1, "ask_size": 466.0, "iv": 0.4051, "open_interest": 990.0, "volume": 43.0, "delta": 0.9123, "gamma": 0.0075, "vega": 0.0898, "theta": -0.0046, "rho": 0.2568, "theo": 22.4902, "change": 4.025, "open": 21.0, "high": 24.5, "low": 21.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-04T13:07:56", "percent_change": 20.2516, "prev_day_close": 19.875}, {"option": "UBER270617P00050000", "bid": 0.76, "bid_size": 755.0, "ask": 1.22, "ask_size": 665.0, "iv": 0.3868, "open_interest": 3857.0, "volume": 247.0, "delta": -0.0917, "gamma": 0.0078, "vega": 0.0911, "theta": -0.0077, "rho": -0.0409, "theo": 1.0198, "change": -0.605, "open": 1.3, "high": 1.3, "low": 0.94, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T14:24:03", "percent_change": -39.1586, "prev_day_close": 1.5450000166893}, {"option": "UBER270617C00055000", "bid": 18.0, "bid_size": 289.0, "ask": 18.9, "ask_size": 390.0, "iv": 0.382, "open_interest": 492.0, "volume": 25.0, "delta": 0.8558, "gamma": 0.0109, "vega": 0.1267, "theta": -0.0081, "rho": 0.2576, "theo": 18.4255, "change": 3.25, "open": 19.48, "high": 20.0, "low": 19.35, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-04T12:55:16", "percent_change": 20.1863, "prev_day_close": 16.1000003814697}, {"option": "UBER270617P00055000", "bid": 1.74, "bid_size": 186.0, "ask": 2.17, "ask_size": 1135.0, "iv": 0.3897, "open_interest": 5338.0, "volume": 126.0, "delta": -0.1502, "gamma": 0.0114, "vega": 0.1287, "theta": -0.0107, "rho": -0.0661, "theo": 1.8302, "change": -0.795, "open": 2.25, "high": 2.25, "low": 1.63, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T14:53:39", "percent_change": -30.6358, "prev_day_close": 2.59500002861023}, {"option": "UBER270617C00057500", "bid": 15.8, "bid_size": 250.0, "ask": 17.2, "ask_size": 280.0, "iv": 0.3732, "open_interest": 35.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0127, "vega": 0.1453, "theta": -0.0098, "rho": 0.2542, "theo": 16.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-02T12:28:59", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "UBER270617P00057500", "bid": 2.26, "bid_size": 479.0, "ask": 2.52, "ask_size": 432.0, "iv": 0.3761, "open_interest": 142.0, "volume": 40.0, "delta": -0.1864, "gamma": 0.0132, "vega": 0.1478, "theta": -0.0122, "rho": -0.0813, "theo": 2.386, "change": -1.115, "open": 2.2, "high": 2.22, "low": 2.13, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T13:55:16", "percent_change": -33.5338, "prev_day_close": 3.32500004768372}, {"option": "UBER270617C00060000", "bid": 14.6, "bid_size": 51.0, "ask": 15.1, "ask_size": 461.0, "iv": 0.3776, "open_interest": 1199.0, "volume": 146.0, "delta": 0.7821, "gamma": 0.0144, "vega": 0.1631, "theta": -0.0114, "rho": 0.2482, "theo": 14.763, "change": 2.32, "open": 13.55, "high": 16.59, "low": 13.55, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-11-04T15:46:40", "percent_change": 18.1961, "prev_day_close": 12.75}, {"option": "UBER270617P00060000", "bid": 2.91, "bid_size": 655.0, "ask": 3.15, "ask_size": 257.0, "iv": 0.3706, "open_interest": 16226.0, "volume": 80.0, "delta": -0.227, "gamma": 0.0151, "vega": 0.1652, "theta": -0.0136, "rho": -0.0975, "theo": 3.058, "change": -1.225, "open": 3.1, "high": 3.1, "low": 2.78, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T15:20:20", "percent_change": -29.3413, "prev_day_close": 4.17500019073486}, {"option": "UBER270617C00062500", "bid": 12.95, "bid_size": 91.0, "ask": 13.25, "ask_size": 24.0, "iv": 0.3689, "open_interest": 351.0, "volume": 34.0, "delta": 0.7398, "gamma": 0.016, "vega": 0.1794, "theta": -0.0129, "rho": 0.24, "theo": 13.1046, "change": 2.725, "open": 14.5, "high": 14.5, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T13:01:03", "percent_change": 24.1685, "prev_day_close": 11.2750000953674}, {"option": "UBER270617P00062500", "bid": 3.75, "bid_size": 160.0, "ask": 4.15, "ask_size": 875.0, "iv": 0.3749, "open_interest": 5221.0, "volume": 277.0, "delta": -0.2709, "gamma": 0.0168, "vega": 0.1814, "theta": -0.0149, "rho": -0.1147, "theo": 3.8456, "change": -1.57, "open": 4.53, "high": 4.53, "low": 3.4, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-11-04T14:24:03", "percent_change": -30.7843, "prev_day_close": 5.10000014305115}, {"option": "UBER270617C00065000", "bid": 11.4, "bid_size": 170.0, "ask": 11.9, "ask_size": 483.0, "iv": 0.3706, "open_interest": 1068.0, "volume": 68.0, "delta": 0.6948, "gamma": 0.0174, "vega": 0.1933, "theta": -0.0142, "rho": 0.23, "theo": 11.5692, "change": 2.5, "open": 10.2, "high": 13.4, "low": 10.2, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T14:31:59", "percent_change": 25.2525, "prev_day_close": 9.89999961853027}, {"option": "UBER270617P00065000", "bid": 4.7, "bid_size": 183.0, "ask": 4.85, "ask_size": 28.0, "iv": 0.3667, "open_interest": 11105.0, "volume": 120.0, "delta": -0.3185, "gamma": 0.0184, "vega": 0.195, "theta": -0.016, "rho": -0.1327, "theo": 4.769, "change": -1.645, "open": 5.5, "high": 5.5, "low": 4.2, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-04T15:26:16", "percent_change": -26.2151, "prev_day_close": 6.27499985694885}, {"option": "UBER270617C00067500", "bid": 9.95, "bid_size": 487.0, "ask": 10.45, "ask_size": 477.0, "iv": 0.3659, "open_interest": 703.0, "volume": 77.0, "delta": 0.6478, "gamma": 0.0186, "vega": 0.2045, "theta": -0.0152, "rho": 0.2183, "theo": 10.1598, "change": 1.6, "open": 11.18, "high": 12.0, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T14:53:27", "percent_change": 18.3908, "prev_day_close": 8.69999980926514}, {"option": "UBER270617P00067500", "bid": 5.75, "bid_size": 136.0, "ask": 5.95, "ask_size": 400.0, "iv": 0.3652, "open_interest": 2478.0, "volume": 92.0, "delta": -0.3685, "gamma": 0.0198, "vega": 0.2056, "theta": -0.0169, "rho": -0.1497, "theo": 5.8243, "change": -2.125, "open": 6.47, "high": 6.6, "low": 5.15, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T14:05:51", "percent_change": -28.2392, "prev_day_close": 7.52499985694885}, {"option": "UBER270617C00070000", "bid": 8.75, "bid_size": 345.0, "ask": 9.05, "ask_size": 721.0, "iv": 0.3629, "open_interest": 3761.0, "volume": 174.0, "delta": 0.5996, "gamma": 0.0194, "vega": 0.2127, "theta": -0.0159, "rho": 0.2051, "theo": 8.8766, "change": 1.37, "open": 8.55, "high": 10.61, "low": 8.4, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-11-04T15:58:19", "percent_change": 18.2667, "prev_day_close": 7.5}, {"option": "UBER270617P00070000", "bid": 6.9, "bid_size": 400.0, "ask": 7.15, "ask_size": 464.0, "iv": 0.3622, "open_interest": 4382.0, "volume": 18.0, "delta": -0.4201, "gamma": 0.0209, "vega": 0.2126, "theta": -0.0175, "rho": -0.166, "theo": 7.0163, "change": -2.375, "open": 7.8, "high": 7.87, "low": 6.2, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T14:13:25", "percent_change": -26.6106, "prev_day_close": 8.9249997138977}, {"option": "UBER270617C00072500", "bid": 7.45, "bid_size": 727.0, "ask": 7.95, "ask_size": 656.0, "iv": 0.3592, "open_interest": 1614.0, "volume": 130.0, "delta": 0.5511, "gamma": 0.02, "vega": 0.2177, "theta": -0.0164, "rho": 0.1912, "theo": 7.7177, "change": 1.44, "open": 7.1, "high": 9.35, "low": 7.1, "tick": "no_change", "last_trade_price": 7.94, "last_trade_time": "2026-11-04T15:09:08", "percent_change": 22.1538, "prev_day_close": 6.5}, {"option": "UBER270617P00072500", "bid": 8.2, "bid_size": 470.0, "ask": 8.45, "ask_size": 105.0, "iv": 0.3592, "open_interest": 2183.0, "volume": 42.0, "delta": -0.4726, "gamma": 0.0217, "vega": 0.216, "theta": -0.0178, "rho": -0.1811, "theo": 8.342, "change": -2.715, "open": 7.53, "high": 7.67, "low": 7.45, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-11-04T12:03:36", "percent_change": -26.1687, "prev_day_close": 10.375}, {"option": "UBER270617C00075000", "bid": 6.55, "bid_size": 461.0, "ask": 6.9, "ask_size": 443.0, "iv": 0.3604, "open_interest": 3260.0, "volume": 254.0, "delta": 0.5032, "gamma": 0.0202, "vega": 0.2194, "theta": -0.0166, "rho": 0.1768, "theo": 6.6803, "change": 1.17, "open": 6.42, "high": 8.2, "low": 6.35, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-04T15:46:40", "percent_change": 20.3478, "prev_day_close": 5.75}, {"option": "UBER270617P00075000", "bid": 9.65, "bid_size": 466.0, "ask": 9.95, "ask_size": 126.0, "iv": 0.3585, "open_interest": 5560.0, "volume": 28.0, "delta": -0.5251, "gamma": 0.0222, "vega": 0.2151, "theta": -0.0179, "rho": -0.193, "theo": 9.7985, "change": -3.0, "open": 9.55, "high": 9.55, "low": 8.78, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T14:16:45", "percent_change": -24.7934, "prev_day_close": 12.0999999046326}, {"option": "UBER270617C00077500", "bid": 5.5, "bid_size": 811.0, "ask": 5.95, "ask_size": 422.0, "iv": 0.3556, "open_interest": 1441.0, "volume": 61.0, "delta": 0.4564, "gamma": 0.0202, "vega": 0.2181, "theta": -0.0166, "rho": 0.162, "theo": 5.7588, "change": 0.925, "open": 5.5, "high": 7.1, "low": 5.5, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T15:01:37", "percent_change": 18.7817, "prev_day_close": 4.92499995231628}, {"option": "UBER270617P00077500", "bid": 11.05, "bid_size": 304.0, "ask": 11.55, "ask_size": 143.0, "iv": 0.3532, "open_interest": 2406.0, "volume": 1.0, "delta": -0.577, "gamma": 0.0225, "vega": 0.2112, "theta": -0.0178, "rho": -0.203, "theo": 11.3835, "change": -3.135, "open": 10.59, "high": 10.59, "low": 10.59, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-11-04T11:26:12", "percent_change": -22.8415, "prev_day_close": 13.7249999046326}, {"option": "UBER270617C00080000", "bid": 4.85, "bid_size": 327.0, "ask": 5.05, "ask_size": 22.0, "iv": 0.3562, "open_interest": 6093.0, "volume": 202.0, "delta": 0.4116, "gamma": 0.0198, "vega": 0.214, "theta": -0.0163, "rho": 0.1475, "theo": 4.9467, "change": 0.88, "open": 4.5, "high": 6.07, "low": 4.5, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-04T15:49:12", "percent_change": 20.9524, "prev_day_close": 4.20000004768372}, {"option": "UBER270617P00080000", "bid": 12.75, "bid_size": 632.0, "ask": 13.25, "ask_size": 171.0, "iv": 0.3516, "open_interest": 1090.0, "volume": 15.0, "delta": -0.6276, "gamma": 0.0225, "vega": 0.2032, "theta": -0.0174, "rho": -0.2083, "theo": 13.0908, "change": -2.775, "open": 11.92, "high": 12.85, "low": 11.92, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-04T15:28:17", "percent_change": -17.76, "prev_day_close": 15.625}, {"option": "UBER270617C00082500", "bid": 4.15, "bid_size": 133.0, "ask": 4.35, "ask_size": 400.0, "iv": 0.356, "open_interest": 798.0, "volume": 19.0, "delta": 0.3691, "gamma": 0.0193, "vega": 0.2076, "theta": -0.0158, "rho": 0.1334, "theo": 4.2369, "change": 1.075, "open": 4.06, "high": 5.37, "low": 4.06, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T13:59:04", "percent_change": 29.6552, "prev_day_close": 3.625}, {"option": "UBER270617P00082500", "bid": 14.65, "bid_size": 400.0, "ask": 15.15, "ask_size": 442.0, "iv": 0.3548, "open_interest": 431.0, "volume": 3.0, "delta": -0.6762, "gamma": 0.0223, "vega": 0.192, "theta": -0.0169, "rho": -0.2086, "theo": 14.9111, "change": -1.1, "open": 16.5, "high": 16.61, "low": 16.45, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-04T09:31:40", "percent_change": -6.2678, "prev_day_close": 17.5499992370605}, {"option": "UBER270617C00085000", "bid": 3.55, "bid_size": 407.0, "ask": 3.75, "ask_size": 441.0, "iv": 0.3564, "open_interest": 1560.0, "volume": 125.0, "delta": 0.3294, "gamma": 0.0185, "vega": 0.1992, "theta": -0.0152, "rho": 0.1198, "theo": 3.6207, "change": 1.195, "open": 3.5, "high": 4.63, "low": 3.5, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-04T12:16:11", "percent_change": 38.6107, "prev_day_close": 3.09500002861023}, {"option": "UBER270617P00085000", "bid": 16.45, "bid_size": 271.0, "ask": 17.05, "ask_size": 295.0, "iv": 0.3497, "open_interest": 489.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0218, "vega": 0.1783, "theta": -0.0162, "rho": -0.2085, "theo": 16.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.69, "last_trade_time": "2026-11-02T14:26:42", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "UBER270617C00087500", "bid": 3.05, "bid_size": 10.0, "ask": 3.2, "ask_size": 110.0, "iv": 0.3567, "open_interest": 1625.0, "volume": 6.0, "delta": 0.2927, "gamma": 0.0176, "vega": 0.1895, "theta": -0.0144, "rho": 0.1073, "theo": 3.0893, "change": 0.93, "open": 2.84, "high": 3.95, "low": 2.84, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T13:14:01", "percent_change": 34.8315, "prev_day_close": 2.66999995708466}, {"option": "UBER270617P00087500", "bid": 18.45, "bid_size": 245.0, "ask": 19.65, "ask_size": 236.0, "iv": 0.3661, "open_interest": 136.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0212, "vega": 0.1604, "theta": -0.0154, "rho": -0.1974, "theo": 18.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-10-26T14:12:15", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "UBER270617C00090000", "bid": 2.56, "bid_size": 171.0, "ask": 2.81, "ask_size": 459.0, "iv": 0.3579, "open_interest": 3732.0, "volume": 412.0, "delta": 0.2593, "gamma": 0.0165, "vega": 0.1786, "theta": -0.0136, "rho": 0.0955, "theo": 2.6341, "change": 0.41, "open": 2.24, "high": 3.43, "low": 2.24, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T15:02:25", "percent_change": 17.6724, "prev_day_close": 2.32000005245209}, {"option": "UBER270617P00090000", "bid": 20.6, "bid_size": 290.0, "ask": 21.3, "ask_size": 459.0, "iv": 0.3524, "open_interest": 198.0, "volume": 1.0, "delta": -0.8076, "gamma": 0.0207, "vega": 0.1438, "theta": -0.0145, "rho": -0.1872, "theo": 20.9859, "change": -3.375, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-04T10:08:05", "percent_change": -14.1066, "prev_day_close": 23.9249992370605}, {"option": "UBER270617C00092500", "bid": 2.18, "bid_size": 187.0, "ask": 2.58, "ask_size": 899.0, "iv": 0.364, "open_interest": 742.0, "volume": 3.0, "delta": 0.2286, "gamma": 0.0154, "vega": 0.1671, "theta": -0.0128, "rho": 0.0846, "theo": 2.239, "change": 0.65, "open": 2.09, "high": 2.62, "low": 2.09, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-04T11:39:21", "percent_change": 32.9949, "prev_day_close": 1.96999996900558}, {"option": "UBER270617P00092500", "bid": 22.6, "bid_size": 240.0, "ask": 24.4, "ask_size": 238.0, "iv": 0.3802, "open_interest": 81.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0198, "vega": 0.1218, "theta": -0.0136, "rho": -0.1611, "theo": 23.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-08-27T13:01:09", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "UBER270617C00095000", "bid": 1.85, "bid_size": 172.0, "ask": 2.08, "ask_size": 391.0, "iv": 0.3598, "open_interest": 1963.0, "volume": 34.0, "delta": 0.2015, "gamma": 0.0143, "vega": 0.1554, "theta": -0.0119, "rho": 0.0748, "theo": 1.9105, "change": 0.69, "open": 2.39, "high": 2.5, "low": 2.23, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-04T12:19:57", "percent_change": 41.3174, "prev_day_close": 1.6700000166893}, {"option": "UBER270617P00095000", "bid": 24.9, "bid_size": 491.0, "ask": 25.8, "ask_size": 457.0, "iv": 0.3451, "open_interest": 118.0, "volume": 5.0, "delta": -0.881, "gamma": 0.0191, "vega": 0.1032, "theta": -0.0128, "rho": -0.1481, "theo": 25.454, "change": -4.2, "open": 24.4, "high": 24.4, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-11-04T13:00:43", "percent_change": -14.6853, "prev_day_close": 28.6000003814697}, {"option": "UBER270617C00100000", "bid": 1.23, "bid_size": 863.0, "ask": 1.52, "ask_size": 432.0, "iv": 0.357, "open_interest": 5054.0, "volume": 70.0, "delta": 0.1562, "gamma": 0.0121, "vega": 0.1326, "theta": -0.0102, "rho": 0.0584, "theo": 1.3976, "change": 0.21, "open": 1.33, "high": 1.87, "low": 1.32, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:36:51", "percent_change": 16.2791, "prev_day_close": 1.29000002145767}, {"option": "UBER270617P00100000", "bid": 29.35, "bid_size": 739.0, "ask": 30.4, "ask_size": 62.0, "iv": 0.0, "open_interest": 337.0, "volume": 1.0, "delta": -0.944, "gamma": 0.0179, "vega": 0.0578, "theta": -0.0107, "rho": -0.0914, "theo": 30.1763, "change": -4.525, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-04T14:16:10", "percent_change": -13.5378, "prev_day_close": 33.4250011444092}, {"option": "UBER270617C00105000", "bid": 0.99, "bid_size": 394.0, "ask": 1.14, "ask_size": 409.0, "iv": 0.365, "open_interest": 587.0, "volume": 483.0, "delta": 0.1212, "gamma": 0.0101, "vega": 0.1119, "theta": -0.0086, "rho": 0.0455, "theo": 1.033, "change": 0.145, "open": 0.9, "high": 1.42, "low": 0.9, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T15:11:51", "percent_change": 15.6757, "prev_day_close": 0.924999982118606}, {"option": "UBER270617P00105000", "bid": 33.75, "bid_size": 75.0, "ask": 36.25, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0089, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 35.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-10-22T11:20:41", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "UBER270617C00110000", "bid": 0.73, "bid_size": 227.0, "ask": 0.83, "ask_size": 400.0, "iv": 0.3671, "open_interest": 635.0, "volume": 2.0, "delta": 0.0946, "gamma": 0.0083, "vega": 0.0938, "theta": -0.0073, "rho": 0.0356, "theo": 0.7741, "change": 0.31, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T10:34:19", "percent_change": 44.2857, "prev_day_close": 0.699999988079071}, {"option": "UBER270617P00110000", "bid": 38.75, "bid_size": 75.0, "ask": 41.1, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 40.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-09-29T12:44:57", "percent_change": 0.0, "prev_day_close": 43.2250003814697}, {"option": "UBER270617C00115000", "bid": 0.56, "bid_size": 114.0, "ask": 0.64, "ask_size": 416.0, "iv": 0.3728, "open_interest": 460.0, "volume": 3.0, "delta": 0.0744, "gamma": 0.0068, "vega": 0.0786, "theta": -0.0062, "rho": 0.0281, "theo": 0.5893, "change": 0.16, "open": 0.55, "high": 0.72, "low": 0.55, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T14:25:04", "percent_change": 28.5714, "prev_day_close": 0.560000017285347}, {"option": "UBER270617P00115000", "bid": 43.55, "bid_size": 75.0, "ask": 46.55, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 45.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.35, "last_trade_time": "2026-09-21T11:34:12", "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "UBER270617C00120000", "bid": 0.42, "bid_size": 157.0, "ask": 0.5, "ask_size": 425.0, "iv": 0.3775, "open_interest": 2128.0, "volume": 1.0, "delta": 0.0592, "gamma": 0.0056, "vega": 0.0659, "theta": -0.0052, "rho": 0.0223, "theo": 0.4562, "change": 0.115, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T10:43:57", "percent_change": 25.8427, "prev_day_close": 0.444999992847443}, {"option": "UBER270617P00120000", "bid": 48.05, "bid_size": 75.0, "ask": 51.45, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 50.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.42, "last_trade_time": "2026-09-18T11:19:30", "percent_change": 0.0, "prev_day_close": 53.3249988555908}, {"option": "UBER270617C00125000", "bid": 0.32, "bid_size": 270.0, "ask": 0.4, "ask_size": 423.0, "iv": 0.383, "open_interest": 866.0, "volume": 2.0, "delta": 0.0476, "gamma": 0.0047, "vega": 0.0556, "theta": -0.0044, "rho": 0.018, "theo": 0.359, "change": 0.105, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:58:45", "percent_change": 30.4348, "prev_day_close": 0.344999998807907}, {"option": "UBER270617P00125000", "bid": 53.05, "bid_size": 75.0, "ask": 56.75, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 55.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.48, "last_trade_time": "2026-08-19T15:19:33", "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "UBER270917C00035000", "bid": 35.6, "bid_size": 134.0, "ask": 38.75, "ask_size": 125.0, "iv": 0.5184, "open_interest": 77.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0018, "vega": 0.0338, "theta": 0.0, "rho": 0.2772, "theo": 36.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-10-06T12:26:59", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "UBER270917P00035000", "bid": 0.18, "bid_size": 459.0, "ask": 0.3, "ask_size": 400.0, "iv": 0.4271, "open_interest": 95.0, "volume": 53.0, "delta": -0.0216, "gamma": 0.0018, "vega": 0.0344, "theta": -0.0022, "rho": -0.0141, "theo": 0.2506, "change": -0.15, "open": 0.3, "high": 0.32, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T10:22:08", "percent_change": -36.5854, "prev_day_close": 0.410000011324882}, {"option": "UBER270917C00037500", "bid": 33.65, "bid_size": 186.0, "ask": 36.75, "ask_size": 271.0, "iv": 0.5392, "open_interest": 40.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0024, "vega": 0.0444, "theta": 0.0, "rho": 0.2923, "theo": 34.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "UBER270917P00037500", "bid": 0.12, "bid_size": 556.0, "ask": 0.41, "ask_size": 140.0, "iv": 0.3981, "open_interest": 36.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0025, "vega": 0.045, "theta": -0.0029, "rho": -0.0194, "theo": 0.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-29T13:45:09", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "UBER270917C00040000", "bid": 31.6, "bid_size": 194.0, "ask": 34.5, "ask_size": 154.0, "iv": 0.525, "open_interest": 19.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0032, "vega": 0.0569, "theta": 0.0, "rho": 0.3056, "theo": 32.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-30T10:58:11", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "UBER270917P00040000", "bid": 0.44, "bid_size": 169.0, "ask": 0.55, "ask_size": 230.0, "iv": 0.4119, "open_interest": 110.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0033, "vega": 0.0579, "theta": -0.0036, "rho": -0.0264, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T13:28:02", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "UBER270917C00042500", "bid": 28.45, "bid_size": 190.0, "ask": 30.7, "ask_size": 138.0, "iv": 0.3224, "open_interest": 6.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0041, "vega": 0.0714, "theta": -0.0008, "rho": 0.3169, "theo": 30.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-10-09T09:51:24", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "UBER270917P00042500", "bid": 0.63, "bid_size": 461.0, "ask": 0.78, "ask_size": 400.0, "iv": 0.408, "open_interest": 1044.0, "volume": 18.0, "delta": -0.0542, "gamma": 0.0042, "vega": 0.0726, "theta": -0.0045, "rho": -0.0351, "theo": 0.6882, "change": -0.24, "open": 0.9, "high": 0.96, "low": 0.73, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T09:32:06", "percent_change": -24.0, "prev_day_close": 1.0}, {"option": "UBER270917C00045000", "bid": 27.05, "bid_size": 234.0, "ask": 28.85, "ask_size": 198.0, "iv": 0.4089, "open_interest": 30.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0051, "vega": 0.0876, "theta": -0.002, "rho": 0.3261, "theo": 27.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-03T14:52:26", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "UBER270917P00045000", "bid": 0.87, "bid_size": 272.0, "ask": 1.16, "ask_size": 706.0, "iv": 0.4088, "open_interest": 203.0, "volume": 2.0, "delta": -0.0708, "gamma": 0.0053, "vega": 0.0893, "theta": -0.0055, "rho": -0.0457, "theo": 0.931, "change": -0.485, "open": 0.88, "high": 0.9, "low": 0.88, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T13:47:48", "percent_change": -35.0181, "prev_day_close": 1.38499999046326}, {"option": "UBER270917C00047500", "bid": 24.55, "bid_size": 199.0, "ask": 26.55, "ask_size": 149.0, "iv": 0.372, "open_interest": 9.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0062, "vega": 0.1053, "theta": -0.0033, "rho": 0.3326, "theo": 25.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.03, "last_trade_time": "2026-09-22T10:47:27", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UBER270917P00047500", "bid": 1.18, "bid_size": 461.0, "ask": 1.45, "ask_size": 745.0, "iv": 0.401, "open_interest": 237.0, "volume": 3.0, "delta": -0.0908, "gamma": 0.0064, "vega": 0.1073, "theta": -0.0065, "rho": -0.058, "theo": 1.2384, "change": -0.315, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T09:45:42", "percent_change": -17.9487, "prev_day_close": 1.75499999523163}, {"option": "UBER270917C00050000", "bid": 23.5, "bid_size": 95.0, "ask": 24.45, "ask_size": 383.0, "iv": 0.4077, "open_interest": 208.0, "volume": 5.0, "delta": 0.8923, "gamma": 0.0074, "vega": 0.1242, "theta": -0.0046, "rho": 0.3366, "theo": 23.7415, "change": 4.77, "open": 25.45, "high": 25.97, "low": 25.45, "tick": "up", "last_trade_price": 25.97, "last_trade_time": "2026-11-04T11:00:50", "percent_change": 22.5, "prev_day_close": 21.2000007629395}, {"option": "UBER270917P00050000", "bid": 1.56, "bid_size": 448.0, "ask": 1.69, "ask_size": 112.0, "iv": 0.3895, "open_interest": 1870.0, "volume": 19.0, "delta": -0.1141, "gamma": 0.0077, "vega": 0.1266, "theta": -0.0076, "rho": -0.0727, "theo": 1.6199, "change": -0.725, "open": 2.0, "high": 2.02, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T11:03:21", "percent_change": -32.8798, "prev_day_close": 2.20499992370605}, {"option": "UBER270917C00055000", "bid": 19.15, "bid_size": 848.0, "ask": 20.55, "ask_size": 465.0, "iv": 0.376, "open_interest": 205.0, "volume": 2.0, "delta": 0.838, "gamma": 0.01, "vega": 0.1627, "theta": -0.0073, "rho": 0.3367, "theo": 19.9345, "change": 4.355, "open": 21.03, "high": 22.08, "low": 21.03, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-11-04T11:01:14", "percent_change": 24.5698, "prev_day_close": 17.7249994277954}, {"option": "UBER270917P00055000", "bid": 2.55, "bid_size": 459.0, "ask": 2.73, "ask_size": 331.0, "iv": 0.3811, "open_interest": 2631.0, "volume": 45.0, "delta": -0.1711, "gamma": 0.0105, "vega": 0.1656, "theta": -0.0099, "rho": -0.1066, "theo": 2.6415, "change": -0.985, "open": 2.91, "high": 2.91, "low": 2.45, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T14:06:05", "percent_change": -28.3453, "prev_day_close": 3.47500002384186}, {"option": "UBER270917C00057500", "bid": 17.15, "bid_size": 400.0, "ask": 18.55, "ask_size": 451.0, "iv": 0.3601, "open_interest": 44.0, "volume": 41.0, "delta": 0.8064, "gamma": 0.0112, "vega": 0.1815, "theta": -0.0086, "rho": 0.3328, "theo": 18.1683, "change": 4.3, "open": 17.25, "high": 20.3, "low": 17.25, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T11:06:54", "percent_change": 26.875, "prev_day_close": 16.0}, {"option": "UBER270917P00057500", "bid": 3.2, "bid_size": 400.0, "ask": 3.4, "ask_size": 286.0, "iv": 0.3781, "open_interest": 409.0, "volume": 36.0, "delta": -0.2045, "gamma": 0.0119, "vega": 0.1848, "theta": -0.011, "rho": -0.1264, "theo": 3.2968, "change": -1.23, "open": 3.3, "high": 3.3, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-04T12:01:50", "percent_change": -28.6047, "prev_day_close": 4.29999995231628}, {"option": "UBER270917C00060000", "bid": 16.35, "bid_size": 60.0, "ask": 17.05, "ask_size": 699.0, "iv": 0.385, "open_interest": 400.0, "volume": 5.0, "delta": 0.7724, "gamma": 0.0124, "vega": 0.1989, "theta": -0.0097, "rho": 0.3266, "theo": 16.5007, "change": 3.125, "open": 16.0, "high": 17.65, "low": 16.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-11-04T13:48:27", "percent_change": 21.5146, "prev_day_close": 14.5250000953674}, {"option": "UBER270917P00060000", "bid": 3.95, "bid_size": 284.0, "ask": 4.15, "ask_size": 433.0, "iv": 0.3746, "open_interest": 4469.0, "volume": 16.0, "delta": -0.2408, "gamma": 0.0132, "vega": 0.2024, "theta": -0.012, "rho": -0.1466, "theo": 4.0572, "change": -1.35, "open": 4.49, "high": 4.49, "low": 3.65, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T14:15:07", "percent_change": -25.9615, "prev_day_close": 5.20000004768372}, {"option": "UBER270917C00062500", "bid": 14.7, "bid_size": 186.0, "ask": 15.45, "ask_size": 697.0, "iv": 0.3789, "open_interest": 197.0, "volume": 5.0, "delta": 0.7362, "gamma": 0.0135, "vega": 0.2149, "theta": -0.0108, "rho": 0.318, "theo": 14.9355, "change": 3.775, "open": 14.5, "high": 17.0, "low": 14.5, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T11:19:40", "percent_change": 28.7619, "prev_day_close": 13.125}, {"option": "UBER270917P00062500", "bid": 4.85, "bid_size": 400.0, "ask": 5.0, "ask_size": 197.0, "iv": 0.3723, "open_interest": 3903.0, "volume": 38.0, "delta": -0.2795, "gamma": 0.0145, "vega": 0.2179, "theta": -0.0129, "rho": -0.167, "theo": 4.9263, "change": -1.4, "open": 5.7, "high": 5.7, "low": 4.63, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:01:18", "percent_change": -22.2222, "prev_day_close": 6.29999995231628}, {"option": "UBER270917C00065000", "bid": 12.6, "bid_size": 786.0, "ask": 13.95, "ask_size": 400.0, "iv": 0.3614, "open_interest": 450.0, "volume": 43.0, "delta": 0.6984, "gamma": 0.0145, "vega": 0.2288, "theta": -0.0117, "rho": 0.3076, "theo": 13.4741, "change": 2.335, "open": 12.55, "high": 15.0, "low": 12.5, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-11-04T14:44:08", "percent_change": 19.8301, "prev_day_close": 11.7750000953674}, {"option": "UBER270917P00065000", "bid": 5.8, "bid_size": 91.0, "ask": 6.25, "ask_size": 865.0, "iv": 0.3752, "open_interest": 2992.0, "volume": 151.0, "delta": -0.3203, "gamma": 0.0156, "vega": 0.2313, "theta": -0.0137, "rho": -0.1889, "theo": 5.907, "change": -1.925, "open": 6.57, "high": 6.57, "low": 5.35, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T13:43:34", "percent_change": -25.9259, "prev_day_close": 7.42499995231628}, {"option": "UBER270917C00067500", "bid": 11.7, "bid_size": 709.0, "ask": 12.35, "ask_size": 323.0, "iv": 0.3641, "open_interest": 288.0, "volume": 16.0, "delta": 0.6594, "gamma": 0.0153, "vega": 0.2402, "theta": -0.0125, "rho": 0.2957, "theo": 12.1175, "change": 1.7, "open": 11.61, "high": 13.4, "low": 11.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T15:49:10", "percent_change": 16.0377, "prev_day_close": 10.6000003814697}, {"option": "UBER270917P00067500", "bid": 6.9, "bid_size": 318.0, "ask": 7.1, "ask_size": 182.0, "iv": 0.3683, "open_interest": 1756.0, "volume": 11.0, "delta": -0.3622, "gamma": 0.0167, "vega": 0.242, "theta": -0.0144, "rho": -0.2089, "theo": 6.9914, "change": -1.985, "open": 7.7, "high": 7.72, "low": 6.54, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-04T12:57:04", "percent_change": -22.8818, "prev_day_close": 8.67500019073486}, {"option": "UBER270917C00070000", "bid": 10.2, "bid_size": 549.0, "ask": 11.15, "ask_size": 400.0, "iv": 0.3585, "open_interest": 1399.0, "volume": 69.0, "delta": 0.6197, "gamma": 0.016, "vega": 0.2493, "theta": -0.0131, "rho": 0.2822, "theo": 10.8648, "change": 1.475, "open": 10.41, "high": 12.66, "low": 10.27, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T15:50:02", "percent_change": 15.5673, "prev_day_close": 9.47499990463257}, {"option": "UBER270917P00070000", "bid": 8.1, "bid_size": 400.0, "ask": 8.3, "ask_size": 259.0, "iv": 0.3662, "open_interest": 3360.0, "volume": 25.0, "delta": -0.4058, "gamma": 0.0176, "vega": 0.2495, "theta": -0.0149, "rho": -0.2273, "theo": 8.1976, "change": -1.995, "open": 9.01, "high": 9.16, "low": 7.54, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-11-04T15:27:45", "percent_change": -19.9002, "prev_day_close": 10.0250000953674}, {"option": "UBER270917C00072500", "bid": 9.6, "bid_size": 52.0, "ask": 10.0, "ask_size": 654.0, "iv": 0.3678, "open_interest": 710.0, "volume": 225.0, "delta": 0.5798, "gamma": 0.0164, "vega": 0.2557, "theta": -0.0136, "rho": 0.268, "theo": 9.7139, "change": 1.885, "open": 9.0, "high": 11.3, "low": 9.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-11-04T12:51:10", "percent_change": 22.3739, "prev_day_close": 8.4249997138977}, {"option": "UBER270917P00072500", "bid": 9.4, "bid_size": 106.0, "ask": 10.0, "ask_size": 889.0, "iv": 0.3716, "open_interest": 3183.0, "volume": 37.0, "delta": -0.45, "gamma": 0.0183, "vega": 0.254, "theta": -0.0152, "rho": -0.2453, "theo": 9.5174, "change": -1.93, "open": 10.65, "high": 10.65, "low": 8.75, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-11-04T15:55:46", "percent_change": -16.8559, "prev_day_close": 11.4499998092651}, {"option": "UBER270917C00075000", "bid": 8.55, "bid_size": 190.0, "ask": 8.9, "ask_size": 434.0, "iv": 0.3654, "open_interest": 1564.0, "volume": 46.0, "delta": 0.5402, "gamma": 0.0168, "vega": 0.2594, "theta": -0.0138, "rho": 0.2528, "theo": 8.6623, "change": 1.675, "open": 8.17, "high": 10.25, "low": 8.17, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T15:28:13", "percent_change": 22.2591, "prev_day_close": 7.52499985694885}, {"option": "UBER270917P00075000", "bid": 10.8, "bid_size": 326.0, "ask": 11.25, "ask_size": 780.0, "iv": 0.366, "open_interest": 5207.0, "volume": 245.0, "delta": -0.4946, "gamma": 0.0189, "vega": 0.2548, "theta": -0.0155, "rho": -0.2589, "theo": 10.9471, "change": -2.0, "open": 10.55, "high": 11.0, "low": 10.3, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:56:15", "percent_change": -15.3846, "prev_day_close": 13.0}, {"option": "UBER270917C00077500", "bid": 7.5, "bid_size": 654.0, "ask": 7.75, "ask_size": 32.0, "iv": 0.3585, "open_interest": 863.0, "volume": 3.0, "delta": 0.5013, "gamma": 0.0169, "vega": 0.2607, "theta": -0.014, "rho": 0.2374, "theo": 7.7056, "change": 2.49, "open": 9.0, "high": 9.24, "low": 9.0, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-11-04T11:03:16", "percent_change": 36.8889, "prev_day_close": 6.75}, {"option": "UBER270917P00077500", "bid": 12.3, "bid_size": 400.0, "ask": 12.6, "ask_size": 166.0, "iv": 0.3603, "open_interest": 718.0, "volume": 108.0, "delta": -0.539, "gamma": 0.0194, "vega": 0.2532, "theta": -0.0155, "rho": -0.2722, "theo": 12.4845, "change": -2.905, "open": 12.25, "high": 12.29, "low": 11.48, "tick": "no_change", "last_trade_price": 11.82, "last_trade_time": "2026-11-04T12:25:25", "percent_change": -19.7284, "prev_day_close": 14.7249999046326}, {"option": "UBER270917C00080000", "bid": 6.75, "bid_size": 47.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.3599, "open_interest": 4660.0, "volume": 192.0, "delta": 0.4634, "gamma": 0.0169, "vega": 0.2595, "theta": -0.014, "rho": 0.2217, "theo": 6.84, "change": 1.335, "open": 7.0, "high": 8.23, "low": 7.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-11-04T14:41:22", "percent_change": 22.1577, "prev_day_close": 6.02500009536743}, {"option": "UBER270917P00080000", "bid": 13.85, "bid_size": 276.0, "ask": 14.3, "ask_size": 104.0, "iv": 0.3584, "open_interest": 326.0, "volume": 1.0, "delta": -0.5829, "gamma": 0.0196, "vega": 0.2473, "theta": -0.0155, "rho": -0.2794, "theo": 14.1264, "change": -3.23, "open": 13.32, "high": 13.32, "low": 13.32, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-11-04T13:35:28", "percent_change": -19.5166, "prev_day_close": 16.5500001907349}, {"option": "UBER270917C00082500", "bid": 5.9, "bid_size": 400.0, "ask": 6.15, "ask_size": 36.0, "iv": 0.3572, "open_interest": 2095.0, "volume": 26.0, "delta": 0.4268, "gamma": 0.0167, "vega": 0.2563, "theta": -0.0138, "rho": 0.2061, "theo": 6.0599, "change": 0.725, "open": 6.67, "high": 6.67, "low": 6.05, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:59:12", "percent_change": 13.4884, "prev_day_close": 5.375}, {"option": "UBER270917P00082500", "bid": 15.6, "bid_size": 400.0, "ask": 16.45, "ask_size": 795.0, "iv": 0.3661, "open_interest": 72.0, "volume": 19.0, "delta": -0.626, "gamma": 0.0198, "vega": 0.2394, "theta": -0.0153, "rho": -0.2843, "theo": 15.8671, "change": -2.75, "open": 17.51, "high": 17.51, "low": 14.75, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-04T15:09:22", "percent_change": -14.9457, "prev_day_close": 18.4000005722046}, {"option": "UBER270917C00085000", "bid": 5.3, "bid_size": 16.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.3583, "open_interest": 1943.0, "volume": 62.0, "delta": 0.3918, "gamma": 0.0164, "vega": 0.2511, "theta": -0.0136, "rho": 0.1908, "theo": 5.3607, "change": 1.38, "open": 5.2, "high": 6.22, "low": 5.2, "tick": "no_change", "last_trade_price": 6.08, "last_trade_time": "2026-11-04T13:21:05", "percent_change": 29.3617, "prev_day_close": 4.70000004768372}, {"option": "UBER270917P00085000", "bid": 17.4, "bid_size": 259.0, "ask": 18.6, "ask_size": 319.0, "iv": 0.3718, "open_interest": 371.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0198, "vega": 0.2275, "theta": -0.015, "rho": -0.2851, "theo": 17.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.27, "last_trade_time": "2026-10-27T09:59:16", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "UBER270917C00087500", "bid": 4.65, "bid_size": 54.0, "ask": 4.8, "ask_size": 80.0, "iv": 0.3582, "open_interest": 575.0, "volume": 14.0, "delta": 0.3581, "gamma": 0.016, "vega": 0.244, "theta": -0.0132, "rho": 0.1757, "theo": 4.7247, "change": 0.8, "open": 5.4, "high": 5.7, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T14:52:10", "percent_change": 19.0476, "prev_day_close": 4.20000004768372}, {"option": "UBER270917P00087500", "bid": 19.2, "bid_size": 231.0, "ask": 20.45, "ask_size": 235.0, "iv": 0.3673, "open_interest": 3.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0198, "vega": 0.2138, "theta": -0.0146, "rho": -0.2793, "theo": 19.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.84, "last_trade_time": "2026-09-28T09:36:39", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "UBER270917C00090000", "bid": 3.95, "bid_size": 738.0, "ask": 4.25, "ask_size": 130.0, "iv": 0.3548, "open_interest": 1602.0, "volume": 90.0, "delta": 0.3269, "gamma": 0.0154, "vega": 0.2358, "theta": -0.0128, "rho": 0.1615, "theo": 4.1703, "change": 0.97, "open": 4.8, "high": 5.0, "low": 4.55, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-04T14:32:40", "percent_change": 26.2162, "prev_day_close": 3.69999992847443}, {"option": "UBER270917P00090000", "bid": 21.25, "bid_size": 224.0, "ask": 22.5, "ask_size": 224.0, "iv": 0.3696, "open_interest": 13.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0196, "vega": 0.1963, "theta": -0.0142, "rho": -0.2695, "theo": 21.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-02T15:45:48", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UBER270917C00095000", "bid": 3.2, "bid_size": 55.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.3577, "open_interest": 748.0, "volume": 20.0, "delta": 0.2707, "gamma": 0.0142, "vega": 0.2167, "theta": -0.0118, "rho": 0.1352, "theo": 3.2445, "change": 0.86, "open": 3.5, "high": 3.75, "low": 3.5, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T12:34:47", "percent_change": 30.2817, "prev_day_close": 2.8400000333786}, {"option": "UBER270917P00095000", "bid": 25.35, "bid_size": 220.0, "ask": 26.35, "ask_size": 155.0, "iv": 0.3547, "open_interest": 21.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.019, "vega": 0.1567, "theta": -0.0132, "rho": -0.2292, "theo": 25.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.84, "last_trade_time": "2026-10-19T11:22:48", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "UBER270917C00100000", "bid": 2.45, "bid_size": 191.0, "ask": 2.58, "ask_size": 1.0, "iv": 0.3572, "open_interest": 1405.0, "volume": 310.0, "delta": 0.2232, "gamma": 0.0127, "vega": 0.1958, "theta": -0.0106, "rho": 0.1125, "theo": 2.5325, "change": 0.53, "open": 2.56, "high": 3.08, "low": 2.56, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T12:54:57", "percent_change": 23.2456, "prev_day_close": 2.28000009059906}, {"option": "UBER270917P00100000", "bid": 29.75, "bid_size": 204.0, "ask": 31.55, "ask_size": 205.0, "iv": 0.378, "open_interest": 13.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.018, "vega": 0.1121, "theta": -0.0122, "rho": -0.1746, "theo": 30.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-09-24T09:41:28", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "UBER270917C00105000", "bid": 1.93, "bid_size": 397.0, "ask": 2.03, "ask_size": 8.0, "iv": 0.3594, "open_interest": 559.0, "volume": 53.0, "delta": 0.1829, "gamma": 0.0113, "vega": 0.1741, "theta": -0.0095, "rho": 0.0929, "theo": 1.9731, "change": 0.505, "open": 2.02, "high": 2.42, "low": 2.02, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-04T12:30:10", "percent_change": 27.8237, "prev_day_close": 1.81499999761581}, {"option": "UBER270917P00105000", "bid": 34.15, "bid_size": 171.0, "ask": 35.65, "ask_size": 55.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0176, "vega": 0.0646, "theta": -0.0106, "rho": -0.1014, "theo": 35.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-10-26T10:44:03", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "UBER270917C00110000", "bid": 1.39, "bid_size": 637.0, "ask": 1.62, "ask_size": 19.0, "iv": 0.3578, "open_interest": 760.0, "volume": 5.0, "delta": 0.15, "gamma": 0.0099, "vega": 0.1535, "theta": -0.0084, "rho": 0.0767, "theo": 1.5501, "change": 0.395, "open": 1.51, "high": 2.0, "low": 1.51, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T13:12:28", "percent_change": 27.3356, "prev_day_close": 1.44499999284744}, {"option": "UBER270917P00110000", "bid": 37.9, "bid_size": 75.0, "ask": 41.35, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0077, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 40.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-10-26T15:22:05", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "UBER270917C00115000", "bid": 1.07, "bid_size": 799.0, "ask": 1.27, "ask_size": 17.0, "iv": 0.3584, "open_interest": 261.0, "volume": 2.0, "delta": 0.1235, "gamma": 0.0086, "vega": 0.1346, "theta": -0.0074, "rho": 0.0634, "theo": 1.2302, "change": 0.19, "open": 1.27, "high": 1.36, "low": 1.27, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-04T14:46:22", "percent_change": 16.2393, "prev_day_close": 1.16999995708466}, {"option": "UBER270917P00115000", "bid": 43.0, "bid_size": 75.0, "ask": 46.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 45.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.05, "last_trade_time": "2026-09-10T13:13:45", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "UBER271217C00032500", "bid": 39.0, "bid_size": 78.0, "ask": 42.0, "ask_size": 79.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0016, "vega": 0.0393, "theta": 0.0, "rho": 0.325, "theo": 39.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3250007629394}, {"option": "UBER271217P00032500", "bid": 0.23, "bid_size": 448.0, "ask": 0.33, "ask_size": 150.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0016, "vega": 0.0399, "theta": -0.002, "rho": -0.019, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBER271217C00035000", "bid": 36.3, "bid_size": 210.0, "ask": 38.85, "ask_size": 183.0, "iv": 0.4555, "open_interest": 80.0, "volume": 2.0, "delta": 0.9739, "gamma": 0.0021, "vega": 0.0508, "theta": 0.0, "rho": 0.3442, "theo": 37.4108, "change": 3.525, "open": 37.65, "high": 37.65, "low": 37.65, "tick": "up", "last_trade_price": 37.65, "last_trade_time": "2026-11-04T15:01:35", "percent_change": 10.3297, "prev_day_close": 34.125}, {"option": "UBER271217P00035000", "bid": 0.38, "bid_size": 88.0, "ask": 0.57, "ask_size": 400.0, "iv": 0.4352, "open_interest": 243.0, "volume": 51.0, "delta": -0.0302, "gamma": 0.0022, "vega": 0.0516, "theta": -0.0026, "rho": -0.0258, "theo": 0.4237, "change": -0.155, "open": 0.5, "high": 0.52, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T11:32:14", "percent_change": -25.6198, "prev_day_close": 0.604999989271164}, {"option": "UBER271217C00037500", "bid": 34.3, "bid_size": 198.0, "ask": 36.75, "ask_size": 173.0, "iv": 0.4638, "open_interest": 17.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0028, "vega": 0.0642, "theta": 0.0, "rho": 0.3612, "theo": 35.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-10-16T09:59:30", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "UBER271217P00037500", "bid": 0.51, "bid_size": 172.0, "ask": 0.76, "ask_size": 521.0, "iv": 0.4257, "open_interest": 80.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0028, "vega": 0.0654, "theta": -0.0032, "rho": -0.0344, "theo": 0.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-29T11:40:53", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "UBER271217C00040000", "bid": 32.25, "bid_size": 289.0, "ask": 35.5, "ask_size": 401.0, "iv": 0.5015, "open_interest": 185.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0035, "vega": 0.0795, "theta": 0.0, "rho": 0.3761, "theo": 33.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-03T13:51:53", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "UBER271217P00040000", "bid": 0.71, "bid_size": 147.0, "ask": 0.84, "ask_size": 20.0, "iv": 0.409, "open_interest": 98.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0036, "vega": 0.081, "theta": -0.0039, "rho": -0.0451, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-14T10:21:03", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "UBER271217C00042500", "bid": 30.5, "bid_size": 177.0, "ask": 31.65, "ask_size": 317.0, "iv": 0.4213, "open_interest": 1149.0, "volume": 1.0, "delta": 0.9375, "gamma": 0.0043, "vega": 0.0962, "theta": -0.0006, "rho": 0.3886, "theo": 30.9166, "change": 5.185, "open": 33.26, "high": 33.26, "low": 33.26, "tick": "up", "last_trade_price": 33.26, "last_trade_time": "2026-11-04T11:10:10", "percent_change": 18.4684, "prev_day_close": 28.0749998092651}, {"option": "UBER271217P00042500", "bid": 0.97, "bid_size": 194.0, "ask": 1.18, "ask_size": 422.0, "iv": 0.4078, "open_interest": 1569.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0045, "vega": 0.0984, "theta": -0.0047, "rho": -0.0578, "theo": 1.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-30T10:38:17", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "UBER271217C00045000", "bid": 27.9, "bid_size": 400.0, "ask": 29.65, "ask_size": 400.0, "iv": 0.3924, "open_interest": 553.0, "volume": 6.0, "delta": 0.9205, "gamma": 0.0052, "vega": 0.1144, "theta": -0.0017, "rho": 0.3983, "theo": 28.8585, "change": 3.975, "open": 30.15, "high": 30.15, "low": 30.15, "tick": "no_change", "last_trade_price": 30.15, "last_trade_time": "2026-11-04T12:32:07", "percent_change": 15.1862, "prev_day_close": 26.1749992370605}, {"option": "UBER271217P00045000", "bid": 1.3, "bid_size": 175.0, "ask": 1.55, "ask_size": 214.0, "iv": 0.4048, "open_interest": 478.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0054, "vega": 0.1171, "theta": -0.0056, "rho": -0.0721, "theo": 1.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T15:55:53", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "UBER271217C00047500", "bid": 26.6, "bid_size": 121.0, "ask": 27.7, "ask_size": 280.0, "iv": 0.4163, "open_interest": 103.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0061, "vega": 0.1336, "theta": -0.0028, "rho": 0.4054, "theo": 26.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-30T13:53:40", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "UBER271217P00047500", "bid": 1.67, "bid_size": 287.0, "ask": 1.95, "ask_size": 461.0, "iv": 0.3994, "open_interest": 189.0, "volume": 1.0, "delta": -0.1065, "gamma": 0.0064, "vega": 0.1365, "theta": -0.0065, "rho": -0.0888, "theo": 1.7545, "change": -0.38, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T09:50:33", "percent_change": -16.1017, "prev_day_close": 2.36000001430511}, {"option": "UBER271217C00050000", "bid": 24.1, "bid_size": 400.0, "ask": 25.4, "ask_size": 400.0, "iv": 0.3782, "open_interest": 553.0, "volume": 33.0, "delta": 0.879, "gamma": 0.0071, "vega": 0.1531, "theta": -0.004, "rho": 0.4098, "theo": 24.9436, "change": 2.45, "open": 24.3, "high": 26.45, "low": 24.3, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-04T15:51:11", "percent_change": 10.9131, "prev_day_close": 22.4499998092651}, {"option": "UBER271217P00050000", "bid": 2.13, "bid_size": 190.0, "ask": 2.56, "ask_size": 631.0, "iv": 0.3994, "open_interest": 1261.0, "volume": 29.0, "delta": -0.1297, "gamma": 0.0075, "vega": 0.1566, "theta": -0.0074, "rho": -0.1076, "theo": 2.2165, "change": -0.695, "open": 2.5, "high": 2.5, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-04T15:28:50", "percent_change": -24.0901, "prev_day_close": 2.88499999046326}, {"option": "UBER271217C00055000", "bid": 20.85, "bid_size": 467.0, "ask": 22.05, "ask_size": 491.0, "iv": 0.3901, "open_interest": 314.0, "volume": 10.0, "delta": 0.828, "gamma": 0.0091, "vega": 0.1921, "theta": -0.0062, "rho": 0.4102, "theo": 21.3356, "change": 4.365, "open": 22.4, "high": 23.44, "low": 22.4, "tick": "up", "last_trade_price": 23.44, "last_trade_time": "2026-11-04T11:18:51", "percent_change": 22.8834, "prev_day_close": 19.0750007629395}, {"option": "UBER271217P00055000", "bid": 3.3, "bid_size": 54.0, "ask": 3.45, "ask_size": 13.0, "iv": 0.3833, "open_interest": 1014.0, "volume": 23.0, "delta": -0.184, "gamma": 0.0097, "vega": 0.1967, "theta": -0.0092, "rho": -0.1494, "theo": 3.3915, "change": -1.155, "open": 3.35, "high": 3.35, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-04T12:16:11", "percent_change": -26.7052, "prev_day_close": 4.32499980926514}, {"option": "UBER271217C00057500", "bid": 19.3, "bid_size": 183.0, "ask": 20.2, "ask_size": 182.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.01, "vega": 0.2106, "theta": -0.0072, "rho": 0.4064, "theo": 19.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "UBER271217P00057500", "bid": 4.0, "bid_size": 177.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.3805, "open_interest": 1.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0108, "vega": 0.2151, "theta": -0.01, "rho": -0.1725, "theo": 4.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T09:55:36", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "UBER271217C00060000", "bid": 17.85, "bid_size": 158.0, "ask": 18.7, "ask_size": 400.0, "iv": 0.3875, "open_interest": 601.0, "volume": 27.0, "delta": 0.769, "gamma": 0.011, "vega": 0.2279, "theta": -0.0082, "rho": 0.4003, "theo": 18.0698, "change": 3.1, "open": 17.0, "high": 19.62, "low": 17.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T14:30:48", "percent_change": 19.2547, "prev_day_close": 16.0999999046326}, {"option": "UBER271217P00060000", "bid": 4.85, "bid_size": 50.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3781, "open_interest": 4265.0, "volume": 147.0, "delta": -0.2476, "gamma": 0.0119, "vega": 0.2324, "theta": -0.0108, "rho": -0.1951, "theo": 4.9333, "change": -1.6, "open": 5.4, "high": 5.4, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T13:30:26", "percent_change": -26.0163, "prev_day_close": 6.15000009536743}, {"option": "UBER271217C00062500", "bid": 16.35, "bid_size": 64.0, "ask": 17.0, "ask_size": 400.0, "iv": 0.3803, "open_interest": 279.0, "volume": 4.0, "delta": 0.7372, "gamma": 0.0118, "vega": 0.2436, "theta": -0.0091, "rho": 0.3922, "theo": 16.5715, "change": 2.475, "open": 18.5, "high": 18.5, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T14:47:57", "percent_change": 16.8081, "prev_day_close": 14.7249999046326}, {"option": "UBER271217P00062500", "bid": 5.75, "bid_size": 41.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.375, "open_interest": 590.0, "volume": 11.0, "delta": -0.2823, "gamma": 0.0129, "vega": 0.2476, "theta": -0.0115, "rho": -0.22, "theo": 5.8496, "change": -1.745, "open": 5.75, "high": 5.8, "low": 5.35, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-04T12:11:03", "percent_change": -24.1522, "prev_day_close": 7.22499990463257}, {"option": "UBER271217C00065000", "bid": 14.95, "bid_size": 166.0, "ask": 15.65, "ask_size": 492.0, "iv": 0.3791, "open_interest": 494.0, "volume": 26.0, "delta": 0.7042, "gamma": 0.0126, "vega": 0.2576, "theta": -0.0098, "rho": 0.3819, "theo": 15.1638, "change": 1.875, "open": 14.75, "high": 16.45, "low": 14.5, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-04T15:48:34", "percent_change": 13.9147, "prev_day_close": 13.4749999046326}, {"option": "UBER271217P00065000", "bid": 6.75, "bid_size": 70.0, "ask": 6.95, "ask_size": 11.0, "iv": 0.3732, "open_interest": 2467.0, "volume": 2630.0, "delta": -0.3186, "gamma": 0.0138, "vega": 0.2609, "theta": -0.0121, "rho": -0.2421, "theo": 6.8663, "change": -1.58, "open": 7.05, "high": 7.05, "low": 6.72, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-11-04T15:16:32", "percent_change": -19.0361, "prev_day_close": 8.30000019073486}, {"option": "UBER271217C00067500", "bid": 13.2, "bid_size": 400.0, "ask": 14.3, "ask_size": 368.0, "iv": 0.3682, "open_interest": 404.0, "volume": 25.0, "delta": 0.6705, "gamma": 0.0132, "vega": 0.2694, "theta": -0.0105, "rho": 0.3703, "theo": 13.8471, "change": 2.445, "open": 14.8, "high": 15.8, "low": 14.72, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-11-04T12:38:00", "percent_change": 19.9185, "prev_day_close": 12.2750000953674}, {"option": "UBER271217P00067500", "bid": 7.85, "bid_size": 85.0, "ask": 8.05, "ask_size": 1.0, "iv": 0.3707, "open_interest": 583.0, "volume": 9.0, "delta": -0.356, "gamma": 0.0147, "vega": 0.2718, "theta": -0.0126, "rho": -0.266, "theo": 7.9819, "change": -2.125, "open": 8.7, "high": 8.7, "low": 7.45, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T11:30:53", "percent_change": -21.9638, "prev_day_close": 9.6749997138977}, {"option": "UBER271217C00070000", "bid": 12.5, "bid_size": 26.0, "ask": 12.8, "ask_size": 57.0, "iv": 0.3711, "open_interest": 1305.0, "volume": 331.0, "delta": 0.6363, "gamma": 0.0138, "vega": 0.2792, "theta": -0.011, "rho": 0.3568, "theo": 12.6199, "change": 1.45, "open": 12.05, "high": 14.4, "low": 12.05, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-04T15:59:42", "percent_change": 12.9464, "prev_day_close": 11.1999998092651}, {"option": "UBER271217P00070000", "bid": 9.1, "bid_size": 76.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.37, "open_interest": 3419.0, "volume": 15.0, "delta": -0.3945, "gamma": 0.0155, "vega": 0.2798, "theta": -0.0131, "rho": -0.2864, "theo": 9.2, "change": -2.35, "open": 9.94, "high": 9.94, "low": 8.5, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T13:30:26", "percent_change": -21.4612, "prev_day_close": 10.9499998092651}, {"option": "UBER271217C00072500", "bid": 10.95, "bid_size": 400.0, "ask": 11.85, "ask_size": 334.0, "iv": 0.3656, "open_interest": 637.0, "volume": 47.0, "delta": 0.602, "gamma": 0.0142, "vega": 0.2866, "theta": -0.0115, "rho": 0.3428, "theo": 11.4808, "change": 2.55, "open": 11.35, "high": 13.05, "low": 11.35, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T12:00:57", "percent_change": 25.0, "prev_day_close": 10.1999998092651}, {"option": "UBER271217P00072500", "bid": 10.4, "bid_size": 51.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.3679, "open_interest": 2182.0, "volume": 2.0, "delta": -0.4335, "gamma": 0.0162, "vega": 0.2852, "theta": -0.0134, "rho": -0.3066, "theo": 10.5151, "change": -2.31, "open": 10.1, "high": 10.1, "low": 9.94, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-11-04T11:32:59", "percent_change": -18.8571, "prev_day_close": 12.25}, {"option": "UBER271217C00075000", "bid": 10.35, "bid_size": 26.0, "ask": 10.55, "ask_size": 6.0, "iv": 0.3677, "open_interest": 2294.0, "volume": 49.0, "delta": 0.5678, "gamma": 0.0145, "vega": 0.2918, "theta": -0.0118, "rho": 0.3274, "theo": 10.4275, "change": 1.175, "open": 9.85, "high": 12.11, "low": 9.85, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T15:59:07", "percent_change": 12.7371, "prev_day_close": 9.22499990463257}, {"option": "UBER271217P00075000", "bid": 11.8, "bid_size": 148.0, "ask": 12.1, "ask_size": 88.0, "iv": 0.3676, "open_interest": 2929.0, "volume": 16.0, "delta": -0.4729, "gamma": 0.0168, "vega": 0.2875, "theta": -0.0136, "rho": -0.3225, "theo": 11.9307, "change": -2.675, "open": 11.3, "high": 11.35, "low": 11.3, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T13:35:28", "percent_change": -19.0731, "prev_day_close": 14.0250000953674}, {"option": "UBER271217C00077500", "bid": 9.35, "bid_size": 83.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.3655, "open_interest": 309.0, "volume": 2.0, "delta": 0.534, "gamma": 0.0147, "vega": 0.2949, "theta": -0.012, "rho": 0.3119, "theo": 9.4563, "change": 2.725, "open": 9.4, "high": 11.0, "low": 9.4, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T11:06:51", "percent_change": 32.9305, "prev_day_close": 8.27500009536743}, {"option": "UBER271217P00077500", "bid": 13.25, "bid_size": 204.0, "ask": 15.3, "ask_size": 669.0, "iv": 0.3948, "open_interest": 592.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0173, "vega": 0.2871, "theta": -0.0138, "rho": -0.3376, "theo": 13.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-26T15:42:26", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "UBER271217C00080000", "bid": 8.05, "bid_size": 269.0, "ask": 8.65, "ask_size": 10.0, "iv": 0.3573, "open_interest": 2197.0, "volume": 39.0, "delta": 0.5009, "gamma": 0.0148, "vega": 0.2958, "theta": -0.0121, "rho": 0.2957, "theo": 8.5644, "change": 1.55, "open": 8.27, "high": 10.05, "low": 8.27, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T14:50:10", "percent_change": 20.8054, "prev_day_close": 7.45000004768372}, {"option": "UBER271217P00080000", "bid": 14.8, "bid_size": 284.0, "ask": 15.25, "ask_size": 121.0, "iv": 0.3639, "open_interest": 2358.0, "volume": 80.0, "delta": -0.5517, "gamma": 0.0176, "vega": 0.2831, "theta": -0.0138, "rho": -0.3475, "theo": 15.0437, "change": -2.97, "open": 14.0, "high": 14.38, "low": 14.0, "tick": "no_change", "last_trade_price": 14.38, "last_trade_time": "2026-11-04T11:28:34", "percent_change": -17.1182, "prev_day_close": 17.3499994277954}, {"option": "UBER271217C00082500", "bid": 7.65, "bid_size": 74.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.3637, "open_interest": 662.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0148, "vega": 0.2949, "theta": -0.0122, "rho": 0.2796, "theo": 7.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T14:53:01", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "UBER271217P00082500", "bid": 16.4, "bid_size": 491.0, "ask": 17.45, "ask_size": 573.0, "iv": 0.3704, "open_interest": 1126.0, "volume": 10.0, "delta": -0.5907, "gamma": 0.018, "vega": 0.277, "theta": -0.0138, "rho": -0.3546, "theo": 16.7365, "change": -3.25, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-11-04T13:19:37", "percent_change": -16.9713, "prev_day_close": 19.1499996185303}, {"option": "UBER271217C00085000", "bid": 6.95, "bid_size": 48.0, "ask": 7.15, "ask_size": 32.0, "iv": 0.3635, "open_interest": 1236.0, "volume": 68.0, "delta": 0.4376, "gamma": 0.0147, "vega": 0.2922, "theta": -0.0121, "rho": 0.2634, "theo": 7.0032, "change": 2.075, "open": 7.3, "high": 8.3, "low": 7.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T11:12:07", "percent_change": 33.3333, "prev_day_close": 6.22500014305115}, {"option": "UBER271217P00085000", "bid": 18.2, "bid_size": 256.0, "ask": 18.85, "ask_size": 190.0, "iv": 0.3631, "open_interest": 1122.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0182, "vega": 0.2668, "theta": -0.0136, "rho": -0.3569, "theo": 18.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.99, "last_trade_time": "2026-11-03T11:45:39", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UBER271217C00087500", "bid": 6.25, "bid_size": 52.0, "ask": 6.45, "ask_size": 10.0, "iv": 0.3621, "open_interest": 460.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0145, "vega": 0.2878, "theta": -0.012, "rho": 0.2473, "theo": 6.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T09:46:02", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "UBER271217P00087500", "bid": 20.1, "bid_size": 235.0, "ask": 21.25, "ask_size": 240.0, "iv": 0.3738, "open_interest": 84.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0183, "vega": 0.2548, "theta": -0.0135, "rho": -0.3532, "theo": 20.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.55, "last_trade_time": "2026-10-02T11:24:55", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "UBER271217C00090000", "bid": 5.65, "bid_size": 12.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.3622, "open_interest": 2616.0, "volume": 78.0, "delta": 0.3791, "gamma": 0.0142, "vega": 0.2822, "theta": -0.0118, "rho": 0.232, "theo": 5.7111, "change": 0.925, "open": 5.6, "high": 6.76, "low": 5.6, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T14:52:10", "percent_change": 18.2266, "prev_day_close": 5.07500004768372}, {"option": "UBER271217P00090000", "bid": 21.95, "bid_size": 237.0, "ask": 22.5, "ask_size": 39.0, "iv": 0.3578, "open_interest": 168.0, "volume": 18.0, "delta": -0.7031, "gamma": 0.0184, "vega": 0.2413, "theta": -0.0132, "rho": -0.3441, "theo": 22.3171, "change": -2.575, "open": 22.45, "high": 22.45, "low": 22.45, "tick": "no_change", "last_trade_price": 22.45, "last_trade_time": "2026-11-04T09:56:28", "percent_change": -10.2897, "prev_day_close": 25.0249996185303}, {"option": "UBER271217C00092500", "bid": 5.1, "bid_size": 17.0, "ask": 5.25, "ask_size": 1.0, "iv": 0.362, "open_interest": 1502.0, "volume": 66.0, "delta": 0.352, "gamma": 0.0139, "vega": 0.2753, "theta": -0.0115, "rho": 0.2166, "theo": 5.1551, "change": 1.175, "open": 6.1, "high": 6.1, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T14:13:57", "percent_change": 25.4054, "prev_day_close": 4.625}, {"option": "UBER271217P00092500", "bid": 23.9, "bid_size": 393.0, "ask": 24.85, "ask_size": 397.0, "iv": 0.3632, "open_interest": 166.0, "volume": 4.0, "delta": -0.7391, "gamma": 0.0185, "vega": 0.2243, "theta": -0.013, "rho": -0.3318, "theo": 24.3341, "change": -4.905, "open": 23.07, "high": 23.07, "low": 23.07, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-11-04T11:57:40", "percent_change": -17.5335, "prev_day_close": 27.9750003814697}, {"option": "UBER271217C00095000", "bid": 4.6, "bid_size": 15.0, "ask": 4.75, "ask_size": 5.0, "iv": 0.362, "open_interest": 931.0, "volume": 14.0, "delta": 0.3264, "gamma": 0.0135, "vega": 0.2676, "theta": -0.0112, "rho": 0.2023, "theo": 4.6533, "change": 0.775, "open": 5.5, "high": 5.5, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:41:47", "percent_change": 18.3432, "prev_day_close": 4.22500014305115}, {"option": "UBER271217P00095000", "bid": 26.0, "bid_size": 400.0, "ask": 27.25, "ask_size": 400.0, "iv": 0.3711, "open_interest": 89.0, "volume": 1.0, "delta": -0.7732, "gamma": 0.0183, "vega": 0.2074, "theta": -0.0125, "rho": -0.3218, "theo": 26.4185, "change": -3.575, "open": 25.45, "high": 25.45, "low": 25.45, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-04T13:01:10", "percent_change": -12.317, "prev_day_close": 29.0249996185303}, {"option": "UBER271217C00097500", "bid": 3.85, "bid_size": 333.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.3561, "open_interest": 2755.0, "volume": 1.0, "delta": 0.3024, "gamma": 0.013, "vega": 0.2592, "theta": -0.0109, "rho": 0.1885, "theo": 4.2042, "change": 1.225, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T10:55:39", "percent_change": 32.0261, "prev_day_close": 3.82500004768372}, {"option": "UBER271217P00097500", "bid": 28.1, "bid_size": 367.0, "ask": 29.0, "ask_size": 310.0, "iv": 0.3599, "open_interest": 169.0, "volume": 10.0, "delta": -0.8069, "gamma": 0.0183, "vega": 0.1811, "theta": -0.0123, "rho": -0.2891, "theo": 28.5721, "change": -4.35, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T10:53:23", "percent_change": -13.8756, "prev_day_close": 31.3500003814697}, {"option": "UBER271217C00100000", "bid": 3.75, "bid_size": 15.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3624, "open_interest": 2569.0, "volume": 201.0, "delta": 0.2798, "gamma": 0.0126, "vega": 0.2499, "theta": -0.0105, "rho": 0.1752, "theo": 3.7952, "change": 1.05, "open": 3.72, "high": 4.7, "low": 3.71, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T11:52:41", "percent_change": 30.4348, "prev_day_close": 3.44999992847443}, {"option": "UBER271217P00100000", "bid": 30.2, "bid_size": 491.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.349, "open_interest": 502.0, "volume": 1.0, "delta": -0.8391, "gamma": 0.0182, "vega": 0.1634, "theta": -0.0119, "rho": -0.2672, "theo": 30.7848, "change": -4.325, "open": 29.65, "high": 29.65, "low": 29.65, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-11-04T11:25:49", "percent_change": -12.7299, "prev_day_close": 33.9750003814697}, {"option": "UBER271217C00105000", "bid": 3.0, "bid_size": 74.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3607, "open_interest": 1121.0, "volume": 7.0, "delta": 0.2392, "gamma": 0.0116, "vega": 0.2308, "theta": -0.0097, "rho": 0.1512, "theo": 3.1033, "change": 0.78, "open": 3.15, "high": 3.6, "low": 3.15, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T12:31:53", "percent_change": 27.6596, "prev_day_close": 2.82000005245209}, {"option": "UBER271217P00105000", "bid": 34.65, "bid_size": 185.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 97.0, "volume": 1.0, "delta": -0.9002, "gamma": 0.0181, "vega": 0.106, "theta": -0.0108, "rho": -0.1796, "theo": 35.3793, "change": -4.5, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T13:08:41", "percent_change": -11.6883, "prev_day_close": 38.5}, {"option": "UBER271217C00110000", "bid": 2.42, "bid_size": 400.0, "ask": 2.64, "ask_size": 1.0, "iv": 0.3621, "open_interest": 613.0, "volume": 5.0, "delta": 0.2045, "gamma": 0.0105, "vega": 0.2114, "theta": -0.0089, "rho": 0.1303, "theo": 2.5504, "change": 0.335, "open": 2.98, "high": 3.19, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-04T15:28:53", "percent_change": 14.5336, "prev_day_close": 2.3050000667572}, {"option": "UBER271217P00110000", "bid": 38.6, "bid_size": 281.0, "ask": 40.8, "ask_size": 174.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0161, "vega": 0.0579, "theta": -0.0109, "rho": -0.1008, "theo": 40.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.71, "last_trade_time": "2026-10-29T12:02:50", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "UBER271217C00115000", "bid": 2.02, "bid_size": 185.0, "ask": 2.37, "ask_size": 269.0, "iv": 0.3696, "open_interest": 502.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0095, "vega": 0.192, "theta": -0.0082, "rho": 0.1118, "theo": 2.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-10-30T10:08:35", "percent_change": 0.0, "prev_day_close": 1.9300000667572}, {"option": "UBER271217P00115000", "bid": 42.5, "bid_size": 74.0, "ask": 47.5, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0068, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 45.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-22T15:15:32", "percent_change": 0.0, "prev_day_close": 48.4000015258789}, {"option": "UBER271217C00120000", "bid": 1.54, "bid_size": 400.0, "ask": 1.92, "ask_size": 316.0, "iv": 0.3658, "open_interest": 408.0, "volume": 10.0, "delta": 0.1499, "gamma": 0.0085, "vega": 0.1741, "theta": -0.0074, "rho": 0.0964, "theo": 1.7485, "change": 0.235, "open": 1.96, "high": 1.96, "low": 1.81, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T15:02:46", "percent_change": 14.9206, "prev_day_close": 1.57499998807907}, {"option": "UBER271217P00120000", "bid": 47.5, "bid_size": 80.0, "ask": 51.25, "ask_size": 79.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 50.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.92, "last_trade_time": "2026-06-03T10:40:35", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "UBER271217C00125000", "bid": 1.41, "bid_size": 119.0, "ask": 1.65, "ask_size": 234.0, "iv": 0.3737, "open_interest": 697.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0076, "vega": 0.1572, "theta": -0.0068, "rho": 0.0832, "theo": 1.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T12:57:07", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "UBER271217P00125000", "bid": 52.5, "bid_size": 78.0, "ask": 56.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 55.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.1, "last_trade_time": "2025-10-16T12:32:23", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "UBER271217C00130000", "bid": 1.19, "bid_size": 78.0, "ask": 1.38, "ask_size": 150.0, "iv": 0.3758, "open_interest": 279.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0068, "vega": 0.1421, "theta": -0.0061, "rho": 0.0721, "theo": 1.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-29T09:57:17", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "UBER271217P00130000", "bid": 57.55, "bid_size": 75.0, "ask": 62.35, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 60.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-06-24T09:55:38", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "UBER271217C00135000", "bid": 1.0, "bid_size": 68.0, "ask": 1.14, "ask_size": 169.0, "iv": 0.377, "open_interest": 506.0, "volume": 60.0, "delta": 0.0966, "gamma": 0.0061, "vega": 0.1282, "theta": -0.0056, "rho": 0.0626, "theo": 1.0477, "change": 0.29, "open": 1.31, "high": 1.32, "low": 1.17, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T11:25:59", "percent_change": 28.4314, "prev_day_close": 1.01999998092651}, {"option": "UBER271217P00135000", "bid": 62.5, "bid_size": 77.0, "ask": 67.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 65.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-01-05T09:55:22", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "UBER271217C00140000", "bid": 0.85, "bid_size": 38.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.3809, "open_interest": 597.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0055, "vega": 0.116, "theta": -0.0051, "rho": 0.0547, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T14:03:18", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "UBER271217P00140000", "bid": 67.5, "bid_size": 77.0, "ask": 72.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 70.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-01-20T12:50:20", "percent_change": 0.0, "prev_day_close": 73.7749977111816}, {"option": "UBER271217C00145000", "bid": 0.72, "bid_size": 58.0, "ask": 0.83, "ask_size": 170.0, "iv": 0.382, "open_interest": 422.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0049, "vega": 0.105, "theta": -0.0046, "rho": 0.0479, "theo": 0.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T15:32:29", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "UBER271217P00145000", "bid": 72.5, "bid_size": 77.0, "ask": 77.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 75.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "UBER271217C00150000", "bid": 0.62, "bid_size": 51.0, "ask": 0.72, "ask_size": 163.0, "iv": 0.3852, "open_interest": 5856.0, "volume": 1.0, "delta": 0.0649, "gamma": 0.0044, "vega": 0.0953, "theta": -0.0042, "rho": 0.0423, "theo": 0.6706, "change": 0.17, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T12:22:59", "percent_change": 27.8689, "prev_day_close": 0.609999984502792}, {"option": "UBER271217P00150000", "bid": 77.5, "bid_size": 77.0, "ask": 81.35, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 80.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1999969482422}, {"option": "UBER280121C00032500", "bid": 37.5, "bid_size": 98.0, "ask": 42.5, "ask_size": 98.0, "iv": 0.4513, "open_interest": 1.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0017, "vega": 0.045, "theta": 0.0, "rho": 0.3481, "theo": 39.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-10-30T09:57:17", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "UBER280121P00032500", "bid": 0.29, "bid_size": 216.0, "ask": 0.43, "ask_size": 305.0, "iv": 0.4324, "open_interest": 51.0, "volume": 201.0, "delta": -0.0249, "gamma": 0.0018, "vega": 0.0457, "theta": -0.0021, "rho": -0.0233, "theo": 0.3619, "change": -0.01, "open": 0.33, "high": 0.42, "low": 0.33, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T15:57:59", "percent_change": -2.32558, "prev_day_close": 0.429999992251396}, {"option": "UBER280121C00035000", "bid": 36.65, "bid_size": 306.0, "ask": 39.6, "ask_size": 311.0, "iv": 0.4895, "open_interest": 255.0, "volume": 2.0, "delta": 0.9712, "gamma": 0.0022, "vega": 0.0573, "theta": 0.0, "rho": 0.3681, "theo": 37.6927, "change": 4.505, "open": 35.75, "high": 39.23, "low": 35.75, "tick": "up", "last_trade_price": 39.23, "last_trade_time": "2026-11-04T12:24:50", "percent_change": 12.9734, "prev_day_close": 34.7250003814697}, {"option": "UBER280121P00035000", "bid": 0.44, "bid_size": 207.0, "ask": 0.63, "ask_size": 400.0, "iv": 0.43, "open_interest": 2312.0, "volume": 40.0, "delta": -0.0336, "gamma": 0.0023, "vega": 0.0586, "theta": -0.0027, "rho": -0.0314, "theo": 0.5012, "change": -0.13, "open": 0.55, "high": 0.56, "low": 0.55, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T10:00:15", "percent_change": -18.8406, "prev_day_close": 0.689999997615814}, {"option": "UBER280121C00037500", "bid": 34.5, "bid_size": 237.0, "ask": 38.0, "ask_size": 232.0, "iv": 0.5043, "open_interest": 32.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0028, "vega": 0.0715, "theta": 0.0, "rho": 0.386, "theo": 35.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-10-29T09:36:10", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "UBER280121P00037500", "bid": 0.59, "bid_size": 167.0, "ask": 1.05, "ask_size": 421.0, "iv": 0.4356, "open_interest": 73.0, "volume": 2.0, "delta": -0.0443, "gamma": 0.003, "vega": 0.073, "theta": -0.0033, "rho": -0.0411, "theo": 0.679, "change": -0.19, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T12:37:09", "percent_change": -23.1707, "prev_day_close": 0.819999992847443}, {"option": "UBER280121C00040000", "bid": 32.3, "bid_size": 308.0, "ask": 34.0, "ask_size": 300.0, "iv": 0.3824, "open_interest": 610.0, "volume": 4.0, "delta": 0.9485, "gamma": 0.0035, "vega": 0.0874, "theta": 0.0, "rho": 0.4015, "theo": 33.3728, "change": 3.025, "open": 35.0, "high": 35.0, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T15:44:15", "percent_change": 9.92617, "prev_day_close": 30.4749994277954}, {"option": "UBER280121P00040000", "bid": 0.83, "bid_size": 151.0, "ask": 0.98, "ask_size": 190.0, "iv": 0.4103, "open_interest": 3035.0, "volume": 2.0, "delta": -0.0572, "gamma": 0.0037, "vega": 0.0894, "theta": -0.004, "rho": -0.053, "theo": 0.9041, "change": -0.38, "open": 1.22, "high": 1.22, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:19:20", "percent_change": -31.1475, "prev_day_close": 1.22000002861023}, {"option": "UBER280121C00042500", "bid": 31.05, "bid_size": 88.0, "ask": 32.1, "ask_size": 330.0, "iv": 0.4312, "open_interest": 497.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0043, "vega": 0.1048, "theta": -0.0009, "rho": 0.4144, "theo": 31.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.69, "last_trade_time": "2026-10-29T09:36:10", "percent_change": 0.0, "prev_day_close": 28.2249994277954}, {"option": "UBER280121P00042500", "bid": 1.08, "bid_size": 469.0, "ask": 1.28, "ask_size": 105.0, "iv": 0.4042, "open_interest": 621.0, "volume": 4.0, "delta": -0.0726, "gamma": 0.0045, "vega": 0.1074, "theta": -0.0048, "rho": -0.067, "theo": 1.1836, "change": -0.43, "open": 1.13, "high": 1.13, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T12:18:39", "percent_change": -27.9221, "prev_day_close": 1.54000002145767}, {"option": "UBER280121C00045000", "bid": 28.8, "bid_size": 400.0, "ask": 29.95, "ask_size": 489.0, "iv": 0.4087, "open_interest": 286.0, "volume": 47.0, "delta": 0.9169, "gamma": 0.0051, "vega": 0.1233, "theta": -0.0019, "rho": 0.4247, "theo": 29.2615, "change": 4.525, "open": 28.0, "high": 31.16, "low": 28.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T11:42:20", "percent_change": 17.0916, "prev_day_close": 26.4749994277954}, {"option": "UBER280121P00045000", "bid": 1.43, "bid_size": 169.0, "ask": 1.66, "ask_size": 147.0, "iv": 0.401, "open_interest": 3603.0, "volume": 2.0, "delta": -0.0904, "gamma": 0.0054, "vega": 0.1262, "theta": -0.0056, "rho": -0.0828, "theo": 1.5252, "change": -0.595, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T15:24:36", "percent_change": -28.8136, "prev_day_close": 2.06499999761581}, {"option": "UBER280121C00047500", "bid": 27.0, "bid_size": 41.0, "ask": 27.8, "ask_size": 400.0, "iv": 0.402, "open_interest": 158.0, "volume": 1.0, "delta": 0.8975, "gamma": 0.006, "vega": 0.1428, "theta": -0.003, "rho": 0.432, "theo": 27.3006, "change": 3.375, "open": 27.95, "high": 27.95, "low": 27.95, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-11-04T10:28:47", "percent_change": 13.7335, "prev_day_close": 24.5749998092651}, {"option": "UBER280121P00047500", "bid": 1.82, "bid_size": 188.0, "ask": 2.05, "ask_size": 125.0, "iv": 0.3949, "open_interest": 901.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0064, "vega": 0.1463, "theta": -0.0064, "rho": -0.1009, "theo": 1.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-29T15:58:10", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "UBER280121C00050000", "bid": 24.5, "bid_size": 400.0, "ask": 26.15, "ask_size": 400.0, "iv": 0.3857, "open_interest": 1626.0, "volume": 31.0, "delta": 0.8759, "gamma": 0.0069, "vega": 0.1626, "theta": -0.004, "rho": 0.4367, "theo": 25.4106, "change": 4.025, "open": 24.1, "high": 27.65, "low": 24.1, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-04T13:41:07", "percent_change": 17.5956, "prev_day_close": 22.875}, {"option": "UBER280121P00050000", "bid": 2.3, "bid_size": 303.0, "ask": 2.62, "ask_size": 400.0, "iv": 0.3933, "open_interest": 5789.0, "volume": 30.0, "delta": -0.1339, "gamma": 0.0074, "vega": 0.1671, "theta": -0.0072, "rho": -0.1209, "theo": 2.4208, "change": -0.79, "open": 2.8, "high": 2.8, "low": 2.27, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T14:18:50", "percent_change": -25.5663, "prev_day_close": 3.0900000333786}, {"option": "UBER280121C00055000", "bid": 21.65, "bid_size": 47.0, "ask": 22.4, "ask_size": 400.0, "iv": 0.3923, "open_interest": 600.0, "volume": 19.0, "delta": 0.8262, "gamma": 0.0088, "vega": 0.2018, "theta": -0.006, "rho": 0.4374, "theo": 21.8626, "change": 4.44, "open": 21.0, "high": 24.0, "low": 21.0, "tick": "down", "last_trade_price": 23.99, "last_trade_time": "2026-11-04T11:02:24", "percent_change": 22.711, "prev_day_close": 19.5500001907349}, {"option": "UBER280121P00055000", "bid": 3.5, "bid_size": 284.0, "ask": 3.95, "ask_size": 552.0, "iv": 0.3883, "open_interest": 5481.0, "volume": 62.0, "delta": -0.1872, "gamma": 0.0094, "vega": 0.2067, "theta": -0.0089, "rho": -0.1656, "theo": 3.6405, "change": -1.155, "open": 3.8, "high": 3.8, "low": 3.39, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-04T13:41:07", "percent_change": -25.2459, "prev_day_close": 4.57499980926514}, {"option": "UBER280121C00057500", "bid": 19.85, "bid_size": 190.0, "ask": 20.75, "ask_size": 231.0, "iv": 0.3854, "open_interest": 50.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0097, "vega": 0.2202, "theta": -0.007, "rho": 0.434, "theo": 20.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-11-02T15:05:48", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "UBER280121P00057500", "bid": 4.25, "bid_size": 183.0, "ask": 4.7, "ask_size": 400.0, "iv": 0.3854, "open_interest": 0.0, "volume": 12.0, "delta": -0.2171, "gamma": 0.0105, "vega": 0.2251, "theta": -0.0097, "rho": -0.1892, "theo": 4.3825, "change": -1.05, "open": 4.4, "high": 4.4, "low": 4.35, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T10:18:32", "percent_change": -19.4444, "prev_day_close": 5.39999985694885}, {"option": "UBER280121C00060000", "bid": 18.4, "bid_size": 256.0, "ask": 18.85, "ask_size": 185.0, "iv": 0.3778, "open_interest": 1903.0, "volume": 101.0, "delta": 0.7694, "gamma": 0.0105, "vega": 0.2376, "theta": -0.0079, "rho": 0.428, "theo": 18.6464, "change": 2.05, "open": 16.75, "high": 20.75, "low": 16.75, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-11-04T15:52:32", "percent_change": 12.3494, "prev_day_close": 16.5999994277954}, {"option": "UBER280121P00060000", "bid": 5.1, "bid_size": 125.0, "ask": 5.35, "ask_size": 223.0, "iv": 0.379, "open_interest": 7539.0, "volume": 41.0, "delta": -0.249, "gamma": 0.0115, "vega": 0.2425, "theta": -0.0104, "rho": -0.2141, "theo": 5.2181, "change": -1.125, "open": 5.8, "high": 5.8, "low": 4.77, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T15:05:01", "percent_change": -17.7866, "prev_day_close": 6.32500004768372}, {"option": "UBER280121C00062500", "bid": 16.9, "bid_size": 228.0, "ask": 17.6, "ask_size": 400.0, "iv": 0.3796, "open_interest": 220.0, "volume": 13.0, "delta": 0.7389, "gamma": 0.0113, "vega": 0.2533, "theta": -0.0087, "rho": 0.4201, "theo": 17.1678, "change": 3.1, "open": 18.2, "high": 18.8, "low": 18.1, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-04T13:12:59", "percent_change": 20.3279, "prev_day_close": 15.25}, {"option": "UBER280121P00062500", "bid": 6.0, "bid_size": 115.0, "ask": 6.5, "ask_size": 295.0, "iv": 0.3803, "open_interest": 1137.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0124, "vega": 0.2578, "theta": -0.0111, "rho": -0.2384, "theo": 6.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-02T10:36:34", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "UBER280121C00065000", "bid": 15.5, "bid_size": 179.0, "ask": 16.15, "ask_size": 484.0, "iv": 0.3761, "open_interest": 1317.0, "volume": 168.0, "delta": 0.7074, "gamma": 0.012, "vega": 0.2674, "theta": -0.0094, "rho": 0.4099, "theo": 15.7759, "change": 2.5, "open": 14.7, "high": 17.6, "low": 14.7, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T12:38:45", "percent_change": 17.8571, "prev_day_close": 14.0}, {"option": "UBER280121P00065000", "bid": 7.0, "bid_size": 70.0, "ask": 7.25, "ask_size": 2.0, "iv": 0.3724, "open_interest": 10085.0, "volume": 22.0, "delta": -0.3175, "gamma": 0.0133, "vega": 0.2712, "theta": -0.0117, "rho": -0.2634, "theo": 7.1746, "change": -1.79, "open": 8.09, "high": 8.09, "low": 6.6, "tick": "no_change", "last_trade_price": 6.86, "last_trade_time": "2026-11-04T14:36:20", "percent_change": -20.6936, "prev_day_close": 8.65000009536743}, {"option": "UBER280121C00067500", "bid": 14.2, "bid_size": 249.0, "ask": 14.85, "ask_size": 400.0, "iv": 0.3742, "open_interest": 1416.0, "volume": 12.0, "delta": 0.6752, "gamma": 0.0126, "vega": 0.2794, "theta": -0.01, "rho": 0.3985, "theo": 14.4711, "change": 2.815, "open": 13.98, "high": 16.15, "low": 13.98, "tick": "up", "last_trade_price": 15.64, "last_trade_time": "2026-11-04T14:31:53", "percent_change": 21.9493, "prev_day_close": 12.8250002861023}, {"option": "UBER280121P00067500", "bid": 8.15, "bid_size": 100.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.3715, "open_interest": 742.0, "volume": 6.0, "delta": -0.3535, "gamma": 0.0142, "vega": 0.282, "theta": -0.0122, "rho": -0.2859, "theo": 8.2967, "change": -1.7, "open": 8.25, "high": 8.25, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T10:09:45", "percent_change": -17.1717, "prev_day_close": 9.89999961853027}, {"option": "UBER280121C00070000", "bid": 12.45, "bid_size": 489.0, "ask": 13.5, "ask_size": 271.0, "iv": 0.361, "open_interest": 3014.0, "volume": 145.0, "delta": 0.6426, "gamma": 0.0131, "vega": 0.2894, "theta": -0.0105, "rho": 0.3852, "theo": 13.2515, "change": 2.125, "open": 12.6, "high": 15.1, "low": 12.6, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-04T15:46:26", "percent_change": 18.1237, "prev_day_close": 11.7249999046326}, {"option": "UBER280121P00070000", "bid": 9.35, "bid_size": 87.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.3694, "open_interest": 11847.0, "volume": 14.0, "delta": -0.3901, "gamma": 0.0149, "vega": 0.2905, "theta": -0.0126, "rho": -0.309, "theo": 9.5062, "change": -1.655, "open": 9.18, "high": 9.62, "low": 9.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-11-04T15:24:36", "percent_change": -14.6785, "prev_day_close": 11.2750000953674}, {"option": "UBER280121C00072500", "bid": 11.55, "bid_size": 497.0, "ask": 12.35, "ask_size": 244.0, "iv": 0.3633, "open_interest": 1299.0, "volume": 32.0, "delta": 0.6098, "gamma": 0.0135, "vega": 0.2973, "theta": -0.011, "rho": 0.3712, "theo": 12.1161, "change": 1.35, "open": 12.35, "high": 13.8, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T15:56:39", "percent_change": 12.5581, "prev_day_close": 10.75}, {"option": "UBER280121P00072500", "bid": 10.65, "bid_size": 107.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.3674, "open_interest": 1663.0, "volume": 19.0, "delta": -0.4276, "gamma": 0.0156, "vega": 0.2959, "theta": -0.013, "rho": -0.3276, "theo": 10.819, "change": -1.875, "open": 10.58, "high": 11.0, "low": 10.58, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T15:59:14", "percent_change": -14.7929, "prev_day_close": 12.6749997138977}, {"option": "UBER280121C00075000", "bid": 10.8, "bid_size": 56.0, "ask": 11.15, "ask_size": 1.0, "iv": 0.3679, "open_interest": 2983.0, "volume": 45.0, "delta": 0.5772, "gamma": 0.0138, "vega": 0.3031, "theta": -0.0113, "rho": 0.3559, "theo": 11.0618, "change": 1.8, "open": 10.73, "high": 12.7, "low": 10.73, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T14:43:48", "percent_change": 18.3673, "prev_day_close": 9.80000019073486}, {"option": "UBER280121P00075000", "bid": 12.05, "bid_size": 158.0, "ask": 14.15, "ask_size": 753.0, "iv": 0.3967, "open_interest": 6658.0, "volume": 4.0, "delta": -0.4656, "gamma": 0.0161, "vega": 0.2988, "theta": -0.0132, "rho": -0.3467, "theo": 12.2291, "change": -2.85, "open": 11.96, "high": 11.96, "low": 11.3, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T11:48:20", "percent_change": -20.0, "prev_day_close": 14.25}, {"option": "UBER280121C00077500", "bid": 9.6, "bid_size": 710.0, "ask": 10.15, "ask_size": 4.0, "iv": 0.3601, "open_interest": 891.0, "volume": 4.0, "delta": 0.5449, "gamma": 0.014, "vega": 0.3067, "theta": -0.0115, "rho": 0.3403, "theo": 10.0867, "change": 1.46, "open": 10.31, "high": 10.31, "low": 10.31, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-11-04T15:06:18", "percent_change": 16.4972, "prev_day_close": 8.84999990463257}, {"option": "UBER280121P00077500", "bid": 13.55, "bid_size": 240.0, "ask": 13.95, "ask_size": 180.0, "iv": 0.367, "open_interest": 754.0, "volume": 15.0, "delta": -0.5037, "gamma": 0.0167, "vega": 0.2987, "theta": -0.0134, "rho": -0.3611, "theo": 13.7278, "change": -2.525, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-04T13:00:31", "percent_change": -16.1085, "prev_day_close": 15.6749997138977}, {"option": "UBER280121C00080000", "bid": 8.75, "bid_size": 297.0, "ask": 9.25, "ask_size": 1.0, "iv": 0.3598, "open_interest": 4929.0, "volume": 93.0, "delta": 0.5132, "gamma": 0.0142, "vega": 0.3084, "theta": -0.0116, "rho": 0.3241, "theo": 9.1868, "change": 1.15, "open": 8.5, "high": 10.67, "low": 8.5, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-04T15:14:42", "percent_change": 14.0244, "prev_day_close": 8.20000004768372}, {"option": "UBER280121P00080000", "bid": 15.1, "bid_size": 262.0, "ask": 16.05, "ask_size": 585.0, "iv": 0.3737, "open_interest": 3135.0, "volume": 134.0, "delta": -0.5417, "gamma": 0.0171, "vega": 0.2951, "theta": -0.0134, "rho": -0.3726, "theo": 15.32, "change": -3.225, "open": 15.2, "high": 15.2, "low": 14.3, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T11:42:54", "percent_change": -18.4023, "prev_day_close": 17.5250005722046}, {"option": "UBER280121C00082500", "bid": 8.0, "bid_size": 400.0, "ask": 8.45, "ask_size": 5.0, "iv": 0.3602, "open_interest": 428.0, "volume": 1.0, "delta": 0.4819, "gamma": 0.0142, "vega": 0.308, "theta": -0.0117, "rho": 0.3073, "theo": 8.3445, "change": 1.88, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-11-04T10:19:41", "percent_change": 25.4054, "prev_day_close": 7.39999985694885}, {"option": "UBER280121P00082500", "bid": 16.7, "bid_size": 400.0, "ask": 17.15, "ask_size": 54.0, "iv": 0.3617, "open_interest": 34.0, "volume": 9.0, "delta": -0.5795, "gamma": 0.0174, "vega": 0.2901, "theta": -0.0135, "rho": -0.3822, "theo": 16.9955, "change": -2.925, "open": 17.85, "high": 17.85, "low": 16.3, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T13:00:31", "percent_change": -15.2146, "prev_day_close": 19.2249994277954}, {"option": "UBER280121C00085000", "bid": 7.45, "bid_size": 78.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.3629, "open_interest": 1979.0, "volume": 17.0, "delta": 0.4519, "gamma": 0.0141, "vega": 0.3061, "theta": -0.0116, "rho": 0.2911, "theo": 7.5864, "change": 1.375, "open": 8.0, "high": 8.94, "low": 8.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T12:58:19", "percent_change": 20.4461, "prev_day_close": 6.72499990463257}, {"option": "UBER280121P00085000", "bid": 18.45, "bid_size": 280.0, "ask": 19.5, "ask_size": 337.0, "iv": 0.3711, "open_interest": 1035.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0177, "vega": 0.2798, "theta": -0.0134, "rho": -0.3816, "theo": 18.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-10-12T12:21:54", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "UBER280121C00087500", "bid": 6.75, "bid_size": 194.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.362, "open_interest": 460.0, "volume": 0.0, "delta": 0.423, "gamma": 0.014, "vega": 0.3025, "theta": -0.0116, "rho": 0.2746, "theo": 6.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-10-30T10:18:56", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "UBER280121P00087500", "bid": 20.3, "bid_size": 153.0, "ask": 21.25, "ask_size": 370.0, "iv": 0.3691, "open_interest": 138.0, "volume": 2.0, "delta": -0.6534, "gamma": 0.0179, "vega": 0.2696, "theta": -0.0133, "rho": -0.3795, "theo": 20.5993, "change": -2.35, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-11-04T09:56:28", "percent_change": -10.1732, "prev_day_close": 23.0999994277954}, {"option": "UBER280121C00090000", "bid": 6.15, "bid_size": 23.0, "ask": 6.35, "ask_size": 5.0, "iv": 0.3617, "open_interest": 14352.0, "volume": 35.0, "delta": 0.3953, "gamma": 0.0138, "vega": 0.2977, "theta": -0.0114, "rho": 0.2588, "theo": 6.261, "change": 1.225, "open": 6.2, "high": 7.48, "low": 6.2, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T13:00:31", "percent_change": 21.9731, "prev_day_close": 5.57500004768372}, {"option": "UBER280121P00090000", "bid": 22.05, "bid_size": 242.0, "ask": 22.85, "ask_size": 215.0, "iv": 0.3594, "open_interest": 3444.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.018, "vega": 0.2563, "theta": -0.0132, "rho": -0.3732, "theo": 22.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-02T14:55:32", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "UBER280121C00092500", "bid": 5.3, "bid_size": 400.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.357, "open_interest": 954.0, "volume": 5.0, "delta": 0.3689, "gamma": 0.0135, "vega": 0.2916, "theta": -0.0112, "rho": 0.2432, "theo": 5.6851, "change": 0.845, "open": 6.45, "high": 6.55, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-04T15:24:36", "percent_change": 16.8159, "prev_day_close": 5.02500009536743}, {"option": "UBER280121P00092500", "bid": 24.0, "bid_size": 238.0, "ask": 24.7, "ask_size": 41.0, "iv": 0.3548, "open_interest": 98.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0182, "vega": 0.2406, "theta": -0.013, "rho": -0.362, "theo": 24.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UBER280121C00095000", "bid": 5.05, "bid_size": 45.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.3614, "open_interest": 957.0, "volume": 40.0, "delta": 0.3442, "gamma": 0.0132, "vega": 0.2847, "theta": -0.011, "rho": 0.2284, "theo": 5.173, "change": 1.09, "open": 5.07, "high": 5.8, "low": 5.07, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-11-04T13:49:25", "percent_change": 23.6957, "prev_day_close": 4.59999990463257}, {"option": "UBER280121P00095000", "bid": 26.2, "bid_size": 224.0, "ask": 26.9, "ask_size": 207.0, "iv": 0.3604, "open_interest": 340.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0182, "vega": 0.2208, "theta": -0.0127, "rho": -0.3475, "theo": 26.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.04, "last_trade_time": "2026-10-05T09:30:05", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "UBER280121C00097500", "bid": 4.35, "bid_size": 612.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3571, "open_interest": 1297.0, "volume": 6.0, "delta": 0.3201, "gamma": 0.0128, "vega": 0.2767, "theta": -0.0107, "rho": 0.2138, "theo": 4.6885, "change": 1.025, "open": 5.4, "high": 5.4, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T12:33:08", "percent_change": 24.5509, "prev_day_close": 4.17500019073486}, {"option": "UBER280121P00097500", "bid": 28.2, "bid_size": 205.0, "ask": 29.55, "ask_size": 217.0, "iv": 0.3701, "open_interest": 38.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0182, "vega": 0.2021, "theta": -0.0124, "rho": -0.3163, "theo": 28.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-11-02T13:28:42", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "UBER280121C00100000", "bid": 4.2, "bid_size": 1.0, "ask": 4.35, "ask_size": 6.0, "iv": 0.3618, "open_interest": 11143.0, "volume": 103.0, "delta": 0.2978, "gamma": 0.0124, "vega": 0.2681, "theta": -0.0104, "rho": 0.1998, "theo": 4.2595, "change": 0.5, "open": 4.1, "high": 5.23, "low": 4.1, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:58:36", "percent_change": 13.1579, "prev_day_close": 3.80000007152557}, {"option": "UBER280121P00100000", "bid": 30.3, "bid_size": 257.0, "ask": 31.45, "ask_size": 203.0, "iv": 0.3607, "open_interest": 282.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0183, "vega": 0.1804, "theta": -0.0122, "rho": -0.2947, "theo": 30.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-11-02T15:03:58", "percent_change": 0.0, "prev_day_close": 33.9249992370606}, {"option": "UBER280121C00105000", "bid": 3.45, "bid_size": 10.0, "ask": 3.65, "ask_size": 11.0, "iv": 0.3617, "open_interest": 8323.0, "volume": 21.0, "delta": 0.2573, "gamma": 0.0115, "vega": 0.25, "theta": -0.0097, "rho": 0.1744, "theo": 3.5223, "change": 0.82, "open": 4.1, "high": 4.2, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T14:02:13", "percent_change": 26.6234, "prev_day_close": 3.07999992370606}, {"option": "UBER280121P00105000", "bid": 34.8, "bid_size": 232.0, "ask": 35.85, "ask_size": 166.0, "iv": 0.3522, "open_interest": 148.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0179, "vega": 0.1325, "theta": -0.0115, "rho": -0.1983, "theo": 35.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-11-02T15:02:09", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "UBER280121C00110000", "bid": 2.84, "bid_size": 17.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.3624, "open_interest": 1935.0, "volume": 40.0, "delta": 0.222, "gamma": 0.0106, "vega": 0.2308, "theta": -0.009, "rho": 0.1515, "theo": 2.9229, "change": 0.68, "open": 3.45, "high": 3.45, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:31:03", "percent_change": 25.9542, "prev_day_close": 2.62000000476837}, {"option": "UBER280121P00110000", "bid": 39.25, "bid_size": 283.0, "ask": 40.6, "ask_size": 170.0, "iv": 0.0, "open_interest": 202.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.017, "vega": 0.0756, "theta": -0.0106, "rho": -0.1105, "theo": 40.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-11-02T14:51:36", "percent_change": 0.0, "prev_day_close": 42.5749988555908}, {"option": "UBER280121C00115000", "bid": 2.37, "bid_size": 51.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.3635, "open_interest": 24963.0, "volume": 31.0, "delta": 0.1922, "gamma": 0.0097, "vega": 0.2124, "theta": -0.0083, "rho": 0.1321, "theo": 2.4451, "change": 0.825, "open": 2.61, "high": 3.03, "low": 2.61, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-04T11:04:37", "percent_change": 37.415, "prev_day_close": 2.20499992370605}, {"option": "UBER280121P00115000", "bid": 43.55, "bid_size": 76.0, "ask": 46.15, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0094, "vega": 0.0024, "theta": -0.0099, "rho": 0.0, "theo": 45.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.4, "last_trade_time": "2026-10-21T15:25:35", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "UBER280121C00120000", "bid": 1.97, "bid_size": 122.0, "ask": 2.11, "ask_size": 1.0, "iv": 0.3649, "open_interest": 1986.0, "volume": 8.0, "delta": 0.166, "gamma": 0.0088, "vega": 0.1938, "theta": -0.0076, "rho": 0.1148, "theo": 2.0466, "change": 0.39, "open": 2.35, "high": 2.37, "low": 2.14, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-04T13:50:44", "percent_change": 20.8556, "prev_day_close": 1.87000000476837}, {"option": "UBER280121P00120000", "bid": 47.5, "bid_size": 74.0, "ask": 52.5, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0019, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 50.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.45, "last_trade_time": "2026-09-04T15:40:47", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "UBER280121C00125000", "bid": 1.62, "bid_size": 222.0, "ask": 1.78, "ask_size": 6.0, "iv": 0.3663, "open_interest": 1493.0, "volume": 6.0, "delta": 0.1437, "gamma": 0.008, "vega": 0.1764, "theta": -0.007, "rho": 0.0996, "theo": 1.7215, "change": 0.32, "open": 1.82, "high": 1.98, "low": 1.82, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-04T14:07:36", "percent_change": 19.8758, "prev_day_close": 1.61000001430511}, {"option": "UBER280121P00125000", "bid": 52.5, "bid_size": 77.0, "ask": 57.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 55.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-08-26T09:43:47", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "UBER280121C00130000", "bid": 1.24, "bid_size": 560.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.3638, "open_interest": 1580.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0072, "vega": 0.1607, "theta": -0.0064, "rho": 0.0872, "theo": 1.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T13:37:46", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "UBER280121P00130000", "bid": 57.5, "bid_size": 78.0, "ask": 62.5, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 60.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-10-20T13:53:08", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "UBER280121C00135000", "bid": 1.18, "bid_size": 55.0, "ask": 1.32, "ask_size": 178.0, "iv": 0.3727, "open_interest": 1194.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0065, "vega": 0.146, "theta": -0.0058, "rho": 0.0761, "theo": 1.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-03T12:44:43", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "UBER280121P00135000", "bid": 62.5, "bid_size": 74.0, "ask": 67.5, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 65.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.25, "last_trade_time": "2026-10-09T11:03:14", "percent_change": 0.0, "prev_day_close": 68.1999969482422}, {"option": "UBER280121C00140000", "bid": 1.01, "bid_size": 34.0, "ask": 1.13, "ask_size": 119.0, "iv": 0.3751, "open_interest": 659.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0058, "vega": 0.1327, "theta": -0.0053, "rho": 0.0669, "theo": 1.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:15:47", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "UBER280121P00140000", "bid": 67.5, "bid_size": 74.0, "ask": 71.55, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 70.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2025-12-10T10:27:04", "percent_change": 0.0, "prev_day_close": 72.8249969482422}, {"option": "UBER280121C00145000", "bid": 0.85, "bid_size": 126.0, "ask": 0.97, "ask_size": 175.0, "iv": 0.3762, "open_interest": 2815.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0053, "vega": 0.1214, "theta": -0.0049, "rho": 0.0593, "theo": 0.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T12:09:44", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "UBER280121P00145000", "bid": 72.5, "bid_size": 78.0, "ask": 76.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 75.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "UBER280121C00150000", "bid": 0.72, "bid_size": 146.0, "ask": 0.84, "ask_size": 165.0, "iv": 0.3786, "open_interest": 12552.0, "volume": 6.0, "delta": 0.0744, "gamma": 0.0048, "vega": 0.1102, "theta": -0.0045, "rho": 0.0522, "theo": 0.8088, "change": 0.0, "open": 0.96, "high": 0.96, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:48:34", "percent_change": 2.47708e-06, "prev_day_close": 0.769999980926514}, {"option": "UBER280121P00150000", "bid": 77.5, "bid_size": 78.0, "ask": 82.5, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 80.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-01-08T14:00:10", "percent_change": 0.0, "prev_day_close": 83.5749969482422}, {"option": "UBER280616C00032500", "bid": 39.8, "bid_size": 177.0, "ask": 43.5, "ask_size": 92.0, "iv": 0.5183, "open_interest": 1.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.002, "vega": 0.0677, "theta": 0.0, "rho": 0.4384, "theo": 40.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-11-02T10:56:53", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "UBER280616P00032500", "bid": 0.39, "bid_size": 248.0, "ask": 0.68, "ask_size": 156.0, "iv": 0.4137, "open_interest": 0.0, "volume": 100.0, "delta": -0.0348, "gamma": 0.002, "vega": 0.0694, "theta": -0.0024, "rho": -0.0443, "theo": 0.628, "change": -0.19, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T15:12:18", "percent_change": -24.359, "prev_day_close": 0.780000001192093}, {"option": "UBER280616C00035000", "bid": 36.5, "bid_size": 401.0, "ask": 40.25, "ask_size": 289.0, "iv": 0.3579, "open_interest": 188.0, "volume": 8.0, "delta": 0.9617, "gamma": 0.0024, "vega": 0.083, "theta": 0.0, "rho": 0.4618, "theo": 38.8017, "change": 4.55, "open": 40.44, "high": 40.44, "low": 40.3, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-11-04T11:23:36", "percent_change": 12.7273, "prev_day_close": 35.75}, {"option": "UBER280616P00035000", "bid": 0.68, "bid_size": 199.0, "ask": 0.9, "ask_size": 107.0, "iv": 0.4159, "open_interest": 195.0, "volume": 40.0, "delta": -0.0448, "gamma": 0.0026, "vega": 0.0854, "theta": -0.0029, "rho": -0.0571, "theo": 0.8295, "change": -0.225, "open": 0.93, "high": 0.93, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T10:10:42", "percent_change": -19.8238, "prev_day_close": 1.13499996066093}, {"option": "UBER280616C00037500", "bid": 35.45, "bid_size": 179.0, "ask": 38.9, "ask_size": 156.0, "iv": 0.4559, "open_interest": 12.0, "volume": 1.0, "delta": 0.9504, "gamma": 0.003, "vega": 0.0998, "theta": 0.0, "rho": 0.4825, "theo": 36.7342, "change": 4.24, "open": 37.99, "high": 37.99, "low": 37.99, "tick": "up", "last_trade_price": 37.99, "last_trade_time": "2026-11-04T13:53:10", "percent_change": 12.563, "prev_day_close": 33.75}, {"option": "UBER280616P00037500", "bid": 0.94, "bid_size": 201.0, "ask": 1.21, "ask_size": 224.0, "iv": 0.4139, "open_interest": 2110.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0032, "vega": 0.1025, "theta": -0.0035, "rho": -0.0716, "theo": 1.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-03T15:06:19", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "UBER280616C00040000", "bid": 34.2, "bid_size": 88.0, "ask": 35.55, "ask_size": 135.0, "iv": 0.422, "open_interest": 22.0, "volume": 2.0, "delta": 0.9372, "gamma": 0.0036, "vega": 0.1181, "theta": 0.0, "rho": 0.5002, "theo": 34.7182, "change": 3.775, "open": 35.75, "high": 35.75, "low": 35.75, "tick": "no_change", "last_trade_price": 35.75, "last_trade_time": "2026-11-04T12:59:30", "percent_change": 11.8061, "prev_day_close": 31.9749994277954}, {"option": "UBER280616P00040000", "bid": 1.3, "bid_size": 121.0, "ask": 1.7, "ask_size": 547.0, "iv": 0.4184, "open_interest": 1776.0, "volume": 30.0, "delta": -0.0708, "gamma": 0.0038, "vega": 0.1216, "theta": -0.004, "rho": -0.0889, "theo": 1.3842, "change": -0.435, "open": 1.35, "high": 1.35, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T10:58:45", "percent_change": -24.7863, "prev_day_close": 1.75499999523163}, {"option": "UBER280616C00042500", "bid": 32.3, "bid_size": 49.0, "ask": 33.65, "ask_size": 168.0, "iv": 0.4197, "open_interest": 23.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0042, "vega": 0.1373, "theta": 0.0, "rho": 0.515, "theo": 32.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-09-29T11:58:15", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "UBER280616P00042500", "bid": 1.63, "bid_size": 256.0, "ask": 1.88, "ask_size": 209.0, "iv": 0.4046, "open_interest": 4.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0045, "vega": 0.1416, "theta": -0.0047, "rho": -0.1086, "theo": 1.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-06T13:14:38", "percent_change": 0.0, "prev_day_close": 2.1800000667572}, {"option": "UBER280616C00045000", "bid": 29.85, "bid_size": 184.0, "ask": 31.65, "ask_size": 122.0, "iv": 0.3927, "open_interest": 19.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0049, "vega": 0.1574, "theta": -0.0008, "rho": 0.5264, "theo": 30.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.41, "last_trade_time": "2026-11-02T09:48:32", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "UBER280616P00045000", "bid": 2.01, "bid_size": 114.0, "ask": 2.53, "ask_size": 196.0, "iv": 0.4055, "open_interest": 57.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0053, "vega": 0.1622, "theta": -0.0053, "rho": -0.1301, "theo": 2.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T10:32:38", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UBER280616C00047500", "bid": 26.75, "bid_size": 266.0, "ask": 29.8, "ask_size": 198.0, "iv": 0.3511, "open_interest": 3.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0056, "vega": 0.1777, "theta": -0.0018, "rho": 0.5352, "theo": 29.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-06T14:15:49", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "UBER280616P00047500", "bid": 2.54, "bid_size": 175.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.3958, "open_interest": 21.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.006, "vega": 0.1838, "theta": -0.006, "rho": -0.1536, "theo": 2.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T11:49:06", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UBER280616C00050000", "bid": 25.95, "bid_size": 400.0, "ask": 27.9, "ask_size": 400.0, "iv": 0.3755, "open_interest": 364.0, "volume": 20.0, "delta": 0.8664, "gamma": 0.0063, "vega": 0.1982, "theta": -0.0026, "rho": 0.5405, "theo": 27.2691, "change": 3.55, "open": 26.5, "high": 28.45, "low": 26.5, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-11-04T13:58:59", "percent_change": 14.257, "prev_day_close": 24.8999996185303}, {"option": "UBER280616P00050000", "bid": 2.83, "bid_size": 483.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.3861, "open_interest": 92.0, "volume": 1.0, "delta": -0.1468, "gamma": 0.0068, "vega": 0.204, "theta": -0.0066, "rho": -0.179, "theo": 3.2596, "change": -0.7, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T10:22:19", "percent_change": -17.7215, "prev_day_close": 3.95000004768372}, {"option": "UBER280616C00055000", "bid": 23.65, "bid_size": 72.0, "ask": 24.5, "ask_size": 175.0, "iv": 0.3927, "open_interest": 65.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0077, "vega": 0.2377, "theta": -0.0044, "rho": 0.5431, "theo": 23.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T09:37:09", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "UBER280616P00055000", "bid": 3.8, "bid_size": 634.0, "ask": 5.2, "ask_size": 682.0, "iv": 0.3817, "open_interest": 1927.0, "volume": 3.0, "delta": -0.196, "gamma": 0.0085, "vega": 0.2444, "theta": -0.0079, "rho": -0.2335, "theo": 4.6491, "change": -0.75, "open": 5.1, "high": 5.1, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T10:04:03", "percent_change": -13.5135, "prev_day_close": 5.54999995231628}, {"option": "UBER280616C00057500", "bid": 20.8, "bid_size": 310.0, "ask": 23.15, "ask_size": 222.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0083, "vega": 0.256, "theta": -0.0051, "rho": 0.5408, "theo": 22.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "UBER280616P00057500", "bid": 5.3, "bid_size": 180.0, "ask": 6.3, "ask_size": 596.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0093, "vega": 0.2637, "theta": -0.0085, "rho": -0.263, "theo": 5.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "UBER280616C00060000", "bid": 19.95, "bid_size": 491.0, "ask": 21.2, "ask_size": 61.0, "iv": 0.3697, "open_interest": 175.0, "volume": 18.0, "delta": 0.7722, "gamma": 0.009, "vega": 0.2734, "theta": -0.0059, "rho": 0.5356, "theo": 20.9491, "change": 3.095, "open": 19.88, "high": 22.29, "low": 19.88, "tick": "no_change", "last_trade_price": 21.92, "last_trade_time": "2026-11-04T12:33:08", "percent_change": 16.4409, "prev_day_close": 18.8249998092651}, {"option": "UBER280616P00060000", "bid": 6.2, "bid_size": 164.0, "ask": 6.6, "ask_size": 119.0, "iv": 0.3847, "open_interest": 967.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.01, "vega": 0.2802, "theta": -0.009, "rho": -0.2907, "theo": 6.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T10:30:40", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "UBER280616C00062500", "bid": 18.7, "bid_size": 400.0, "ask": 20.0, "ask_size": 400.0, "iv": 0.3745, "open_interest": 41.0, "volume": 1.0, "delta": 0.7462, "gamma": 0.0095, "vega": 0.2891, "theta": -0.0066, "rho": 0.5289, "theo": 19.5549, "change": 2.6, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-04T15:24:31", "percent_change": 14.8571, "prev_day_close": 17.5}, {"option": "UBER280616P00062500", "bid": 7.15, "bid_size": 226.0, "ask": 8.0, "ask_size": 809.0, "iv": 0.3892, "open_interest": 4540.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0108, "vega": 0.2958, "theta": -0.0096, "rho": -0.319, "theo": 7.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-16T11:10:47", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "UBER280616C00065000", "bid": 17.85, "bid_size": 367.0, "ask": 18.65, "ask_size": 332.0, "iv": 0.3803, "open_interest": 282.0, "volume": 15.0, "delta": 0.7196, "gamma": 0.01, "vega": 0.3035, "theta": -0.0072, "rho": 0.5197, "theo": 18.2344, "change": 2.255, "open": 19.0, "high": 19.88, "low": 18.58, "tick": "down", "last_trade_price": 18.58, "last_trade_time": "2026-11-04T15:00:30", "percent_change": 13.8132, "prev_day_close": 16.3250002861023}, {"option": "UBER280616P00065000", "bid": 8.25, "bid_size": 105.0, "ask": 9.15, "ask_size": 845.0, "iv": 0.3889, "open_interest": 1415.0, "volume": 2.0, "delta": -0.311, "gamma": 0.0115, "vega": 0.3093, "theta": -0.01, "rho": -0.3473, "theo": 8.4195, "change": -1.525, "open": 8.4, "high": 8.4, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T15:16:16", "percent_change": -15.5216, "prev_day_close": 9.8250002861023}, {"option": "UBER280616C00067500", "bid": 16.0, "bid_size": 400.0, "ask": 17.55, "ask_size": 400.0, "iv": 0.3715, "open_interest": 81.0, "volume": 31.0, "delta": 0.6926, "gamma": 0.0105, "vega": 0.3161, "theta": -0.0077, "rho": 0.5094, "theo": 16.9867, "change": 3.4, "open": 16.05, "high": 18.5, "low": 16.05, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T10:53:18", "percent_change": 22.5166, "prev_day_close": 15.1000003814697}, {"option": "UBER280616P00067500", "bid": 9.4, "bid_size": 131.0, "ask": 10.35, "ask_size": 661.0, "iv": 0.3877, "open_interest": 741.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0122, "vega": 0.3204, "theta": -0.0104, "rho": -0.3734, "theo": 9.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-10-21T15:24:11", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "UBER280616C00070000", "bid": 15.6, "bid_size": 26.0, "ask": 16.25, "ask_size": 488.0, "iv": 0.3803, "open_interest": 886.0, "volume": 21.0, "delta": 0.6654, "gamma": 0.0109, "vega": 0.327, "theta": -0.0082, "rho": 0.4974, "theo": 15.8098, "change": 2.595, "open": 15.95, "high": 17.4, "low": 15.95, "tick": "down", "last_trade_price": 16.77, "last_trade_time": "2026-11-04T14:00:59", "percent_change": 18.3069, "prev_day_close": 14.1750001907349}, {"option": "UBER280616P00070000", "bid": 10.05, "bid_size": 400.0, "ask": 11.4, "ask_size": 400.0, "iv": 0.3743, "open_interest": 824.0, "volume": 12.0, "delta": -0.3741, "gamma": 0.0128, "vega": 0.3293, "theta": -0.0107, "rho": -0.3984, "theo": 10.8065, "change": -2.13, "open": 10.5, "high": 10.5, "low": 10.37, "tick": "down", "last_trade_price": 10.37, "last_trade_time": "2026-11-04T14:00:59", "percent_change": -17.04, "prev_day_close": 12.5}, {"option": "UBER280616C00072500", "bid": 13.7, "bid_size": 325.0, "ask": 15.15, "ask_size": 272.0, "iv": 0.3671, "open_interest": 120.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.0113, "vega": 0.3362, "theta": -0.0086, "rho": 0.4841, "theo": 14.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-11-02T10:14:40", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "UBER280616P00072500", "bid": 11.9, "bid_size": 205.0, "ask": 12.95, "ask_size": 334.0, "iv": 0.3844, "open_interest": 108.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0134, "vega": 0.336, "theta": -0.011, "rho": -0.4206, "theo": 12.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-19T15:43:06", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "UBER280616C00075000", "bid": 12.7, "bid_size": 400.0, "ask": 14.0, "ask_size": 215.0, "iv": 0.365, "open_interest": 1882.0, "volume": 8.0, "delta": 0.6108, "gamma": 0.0116, "vega": 0.3436, "theta": -0.009, "rho": 0.4702, "theo": 13.6629, "change": 2.625, "open": 15.1, "high": 15.1, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T11:29:35", "percent_change": 21.3849, "prev_day_close": 12.2750000953674}, {"option": "UBER280616P00075000", "bid": 13.3, "bid_size": 206.0, "ask": 14.35, "ask_size": 333.0, "iv": 0.3831, "open_interest": 105.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.014, "vega": 0.3399, "theta": -0.0112, "rho": -0.4434, "theo": 13.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-27T14:43:28", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "UBER280616C00077500", "bid": 12.5, "bid_size": 42.0, "ask": 13.05, "ask_size": 400.0, "iv": 0.3755, "open_interest": 1226.0, "volume": 10.0, "delta": 0.5838, "gamma": 0.0118, "vega": 0.3493, "theta": -0.0093, "rho": 0.4549, "theo": 12.6883, "change": 1.735, "open": 13.8, "high": 13.8, "low": 13.01, "tick": "no_change", "last_trade_price": 13.01, "last_trade_time": "2026-11-04T15:37:21", "percent_change": 15.388, "prev_day_close": 11.2750000953674}, {"option": "UBER280616P00077500", "bid": 14.75, "bid_size": 243.0, "ask": 15.95, "ask_size": 329.0, "iv": 0.3833, "open_interest": 30.0, "volume": 97.0, "delta": -0.4723, "gamma": 0.0144, "vega": 0.3416, "theta": -0.0114, "rho": -0.4592, "theo": 14.9982, "change": -2.34, "open": 14.77, "high": 14.85, "low": 14.69, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-11-04T10:26:52", "percent_change": -13.7243, "prev_day_close": 17.0500001907349}, {"option": "UBER280616C00080000", "bid": 11.2, "bid_size": 567.0, "ask": 12.2, "ask_size": 400.0, "iv": 0.3698, "open_interest": 407.0, "volume": 4.0, "delta": 0.5572, "gamma": 0.0119, "vega": 0.3534, "theta": -0.0095, "rho": 0.4396, "theo": 11.7767, "change": 2.2, "open": 10.67, "high": 13.0, "low": 10.67, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T11:30:18", "percent_change": 20.9524, "prev_day_close": 10.5}, {"option": "UBER280616P00080000", "bid": 16.3, "bid_size": 266.0, "ask": 17.4, "ask_size": 340.0, "iv": 0.3808, "open_interest": 501.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0149, "vega": 0.3409, "theta": -0.0116, "rho": -0.4749, "theo": 16.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-25T09:46:51", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "UBER280616C00082500", "bid": 9.6, "bid_size": 590.0, "ask": 11.3, "ask_size": 271.0, "iv": 0.3577, "open_interest": 29.0, "volume": 1.0, "delta": 0.531, "gamma": 0.012, "vega": 0.3558, "theta": -0.0097, "rho": 0.4235, "theo": 10.925, "change": 2.375, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T10:52:33", "percent_change": 24.4216, "prev_day_close": 9.72499990463257}, {"option": "UBER280616P00082500", "bid": 17.9, "bid_size": 281.0, "ask": 18.65, "ask_size": 236.0, "iv": 0.3738, "open_interest": 500.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0153, "vega": 0.3373, "theta": -0.0116, "rho": -0.4838, "theo": 18.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-10-13T10:34:13", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "UBER280616C00085000", "bid": 9.95, "bid_size": 38.0, "ask": 10.45, "ask_size": 214.0, "iv": 0.3721, "open_interest": 317.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0121, "vega": 0.3566, "theta": -0.0098, "rho": 0.407, "theo": 10.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-29T12:03:52", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UBER280616P00085000", "bid": 19.55, "bid_size": 307.0, "ask": 20.95, "ask_size": 327.0, "iv": 0.3812, "open_interest": 515.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.0157, "vega": 0.3311, "theta": -0.0116, "rho": -0.4888, "theo": 19.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-27T09:40:27", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "UBER280616C00087500", "bid": 8.55, "bid_size": 489.0, "ask": 9.7, "ask_size": 185.0, "iv": 0.362, "open_interest": 3.0, "volume": 0.0, "delta": 0.4805, "gamma": 0.0121, "vega": 0.3562, "theta": -0.0098, "rho": 0.3909, "theo": 9.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-28T14:17:37", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "UBER280616P00087500", "bid": 21.3, "bid_size": 290.0, "ask": 22.65, "ask_size": 301.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.016, "vega": 0.3237, "theta": -0.0116, "rho": -0.4925, "theo": 21.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "UBER280616C00090000", "bid": 8.0, "bid_size": 651.0, "ask": 9.0, "ask_size": 219.0, "iv": 0.363, "open_interest": 1126.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0121, "vega": 0.3544, "theta": -0.0099, "rho": 0.3743, "theo": 8.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-29T14:01:15", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "UBER280616P00090000", "bid": 23.15, "bid_size": 400.0, "ask": 23.85, "ask_size": 153.0, "iv": 0.3688, "open_interest": 502.0, "volume": 19.0, "delta": -0.6369, "gamma": 0.0163, "vega": 0.3121, "theta": -0.0116, "rho": -0.4937, "theo": 23.502, "change": -4.175, "open": 22.25, "high": 22.25, "low": 22.25, "tick": "no_change", "last_trade_price": 22.25, "last_trade_time": "2026-11-04T10:56:19", "percent_change": -15.7994, "prev_day_close": 26.4249992370605}, {"option": "UBER280616C00095000", "bid": 6.85, "bid_size": 298.0, "ask": 7.8, "ask_size": 203.0, "iv": 0.3634, "open_interest": 463.0, "volume": 1.0, "delta": 0.4104, "gamma": 0.0119, "vega": 0.3475, "theta": -0.0098, "rho": 0.342, "theo": 7.4793, "change": 1.525, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T10:13:32", "percent_change": 22.8464, "prev_day_close": 6.67499995231628}, {"option": "UBER280616P00095000", "bid": 26.9, "bid_size": 211.0, "ask": 28.55, "ask_size": 216.0, "iv": 0.3799, "open_interest": 17.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0168, "vega": 0.2859, "theta": -0.0114, "rho": -0.4711, "theo": 27.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.95, "last_trade_time": "2026-09-10T13:27:58", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "UBER280616C00100000", "bid": 5.6, "bid_size": 400.0, "ask": 6.75, "ask_size": 168.0, "iv": 0.3597, "open_interest": 818.0, "volume": 16.0, "delta": 0.368, "gamma": 0.0115, "vega": 0.3368, "theta": -0.0096, "rho": 0.3105, "theo": 6.4283, "change": 0.5, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T09:41:09", "percent_change": 8.62069, "prev_day_close": 5.80000019073486}, {"option": "UBER280616P00100000", "bid": 30.95, "bid_size": 219.0, "ask": 32.0, "ask_size": 181.0, "iv": 0.3659, "open_interest": 3.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0172, "vega": 0.2472, "theta": -0.011, "rho": -0.4162, "theo": 31.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-22T15:20:03", "percent_change": 0.0, "prev_day_close": 34.5250015258789}, {"option": "UBER280616C00105000", "bid": 4.85, "bid_size": 728.0, "ask": 5.85, "ask_size": 192.0, "iv": 0.3614, "open_interest": 451.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.011, "vega": 0.3236, "theta": -0.0092, "rho": 0.2813, "theo": 5.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T15:50:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UBER280616P00105000", "bid": 35.15, "bid_size": 199.0, "ask": 36.2, "ask_size": 38.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0174, "vega": 0.198, "theta": -0.0107, "rho": -0.3565, "theo": 35.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9750003814697}, {"option": "UBER280616C00110000", "bid": 3.85, "bid_size": 670.0, "ask": 5.05, "ask_size": 186.0, "iv": 0.3567, "open_interest": 246.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0105, "vega": 0.3083, "theta": -0.0089, "rho": 0.2536, "theo": 4.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-10-30T09:52:58", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "UBER280616P00110000", "bid": 39.6, "bid_size": 188.0, "ask": 40.8, "ask_size": 76.0, "iv": 0.3512, "open_interest": 10.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0179, "vega": 0.1497, "theta": -0.0097, "rho": -0.2786, "theo": 40.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-10-28T11:31:51", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "UBER280616C00115000", "bid": 3.35, "bid_size": 639.0, "ask": 4.9, "ask_size": 587.0, "iv": 0.3677, "open_interest": 775.0, "volume": 1.0, "delta": 0.2629, "gamma": 0.0099, "vega": 0.2922, "theta": -0.0084, "rho": 0.2287, "theo": 4.1247, "change": 0.925, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T10:32:51", "percent_change": 24.5033, "prev_day_close": 3.77499997615814}, {"option": "UBER280616P00115000", "bid": 44.2, "bid_size": 123.0, "ask": 45.8, "ask_size": 83.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0167, "vega": 0.083, "theta": -0.0094, "rho": -0.1478, "theo": 45.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.71, "last_trade_time": "2026-10-30T09:47:07", "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "UBER281215C00032500", "bid": 40.0, "bid_size": 234.0, "ask": 44.5, "ask_size": 217.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0021, "vega": 0.0919, "theta": 0.0, "rho": 0.5392, "theo": 41.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "UBER281215P00032500", "bid": 0.83, "bid_size": 82.0, "ask": 1.06, "ask_size": 51.0, "iv": 0.4209, "open_interest": 19.0, "volume": 100.0, "delta": -0.0435, "gamma": 0.0022, "vega": 0.095, "theta": -0.0025, "rho": -0.0739, "theo": 0.9433, "change": -0.185, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T15:12:07", "percent_change": -16.4444, "prev_day_close": 1.12500002980232}, {"option": "UBER281215C00035000", "bid": 38.65, "bid_size": 273.0, "ask": 41.6, "ask_size": 306.0, "iv": 0.426, "open_interest": 253.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0025, "vega": 0.1096, "theta": 0.0, "rho": 0.5661, "theo": 40.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.12, "last_trade_time": "2026-11-03T12:47:30", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "UBER281215P00035000", "bid": 1.16, "bid_size": 161.0, "ask": 1.43, "ask_size": 400.0, "iv": 0.422, "open_interest": 745.0, "volume": 158.0, "delta": -0.0545, "gamma": 0.0027, "vega": 0.1137, "theta": -0.0029, "rho": -0.0921, "theo": 1.2142, "change": -0.285, "open": 1.41, "high": 1.41, "low": 1.2, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-04T12:08:52", "percent_change": -18.8119, "prev_day_close": 1.51499998569489}, {"option": "UBER281215C00037500", "bid": 37.6, "bid_size": 45.0, "ask": 38.85, "ask_size": 213.0, "iv": 0.4225, "open_interest": 72.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.003, "vega": 0.1289, "theta": 0.0, "rho": 0.5896, "theo": 38.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.79, "last_trade_time": "2026-10-22T14:51:14", "percent_change": 0.0, "prev_day_close": 35.2750015258789}, {"option": "UBER281215P00037500", "bid": 1.46, "bid_size": 143.0, "ask": 1.66, "ask_size": 84.0, "iv": 0.4114, "open_interest": 28.0, "volume": 3.0, "delta": -0.0673, "gamma": 0.0032, "vega": 0.1336, "theta": -0.0034, "rho": -0.1129, "theo": 1.5394, "change": -0.395, "open": 1.68, "high": 1.68, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T12:08:42", "percent_change": -20.6266, "prev_day_close": 1.91499996185303}, {"option": "UBER281215C00040000", "bid": 35.45, "bid_size": 198.0, "ask": 37.1, "ask_size": 224.0, "iv": 0.4123, "open_interest": 939.0, "volume": 10.0, "delta": 0.9291, "gamma": 0.0035, "vega": 0.1488, "theta": 0.0, "rho": 0.6099, "theo": 36.1729, "change": 4.065, "open": 36.93, "high": 38.13, "low": 36.93, "tick": "down", "last_trade_price": 37.54, "last_trade_time": "2026-11-04T11:28:46", "percent_change": 12.1434, "prev_day_close": 33.4749984741211}, {"option": "UBER281215P00040000", "bid": 1.79, "bid_size": 312.0, "ask": 2.04, "ask_size": 12.0, "iv": 0.4049, "open_interest": 2333.0, "volume": 11.0, "delta": -0.0817, "gamma": 0.0038, "vega": 0.1544, "theta": -0.0039, "rho": -0.1367, "theo": 1.9231, "change": -0.49, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T11:40:13", "percent_change": -20.5021, "prev_day_close": 2.38999998569489}, {"option": "UBER281215C00042500", "bid": 33.3, "bid_size": 269.0, "ask": 35.2, "ask_size": 258.0, "iv": 0.396, "open_interest": 110.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.004, "vega": 0.1696, "theta": 0.0, "rho": 0.6266, "theo": 34.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-26T14:14:19", "percent_change": 0.0, "prev_day_close": 31.8250007629394}, {"option": "UBER281215P00042500", "bid": 2.28, "bid_size": 121.0, "ask": 2.59, "ask_size": 183.0, "iv": 0.4054, "open_interest": 30.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0044, "vega": 0.1761, "theta": -0.0044, "rho": -0.1623, "theo": 2.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-26T11:30:31", "percent_change": 0.0, "prev_day_close": 2.83499991893768}, {"option": "UBER281215C00045000", "bid": 32.2, "bid_size": 77.0, "ask": 33.4, "ask_size": 217.0, "iv": 0.4101, "open_interest": 104.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0046, "vega": 0.1906, "theta": -0.0006, "rho": 0.6404, "theo": 32.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.57, "last_trade_time": "2026-10-30T15:13:29", "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "UBER281215P00045000", "bid": 2.78, "bid_size": 218.0, "ask": 3.05, "ask_size": 41.0, "iv": 0.4, "open_interest": 892.0, "volume": 1.0, "delta": -0.1154, "gamma": 0.005, "vega": 0.198, "theta": -0.005, "rho": -0.1898, "theo": 2.8823, "change": -0.175, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T09:30:44", "percent_change": -4.96454, "prev_day_close": 3.52499997615814}, {"option": "UBER281215C00047500", "bid": 30.5, "bid_size": 72.0, "ask": 31.7, "ask_size": 225.0, "iv": 0.4063, "open_interest": 28.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0051, "vega": 0.2118, "theta": -0.0014, "rho": 0.6505, "theo": 30.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-10-23T15:44:44", "percent_change": 0.0, "prev_day_close": 28.2750005722046}, {"option": "UBER281215P00047500", "bid": 3.35, "bid_size": 207.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3959, "open_interest": 16.0, "volume": 2.0, "delta": -0.1346, "gamma": 0.0057, "vega": 0.2201, "theta": -0.0055, "rho": -0.2197, "theo": 3.464, "change": -0.85, "open": 3.5, "high": 3.5, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:04:37", "percent_change": -20.4819, "prev_day_close": 4.14999997615814}, {"option": "UBER281215C00050000", "bid": 28.9, "bid_size": 77.0, "ask": 29.65, "ask_size": 350.0, "iv": 0.3948, "open_interest": 381.0, "volume": 32.0, "delta": 0.8623, "gamma": 0.0057, "vega": 0.2324, "theta": -0.0021, "rho": 0.658, "theo": 29.2258, "change": 1.575, "open": 30.86, "high": 30.86, "low": 28.2, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-11-04T15:57:45", "percent_change": 5.91549, "prev_day_close": 26.625}, {"option": "UBER281215P00050000", "bid": 4.0, "bid_size": 196.0, "ask": 4.25, "ask_size": 12.0, "iv": 0.3931, "open_interest": 1311.0, "volume": 2.0, "delta": -0.1553, "gamma": 0.0063, "vega": 0.2417, "theta": -0.006, "rho": -0.2505, "theo": 4.1168, "change": -0.95, "open": 4.1, "high": 4.1, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T11:08:42", "percent_change": -19.5876, "prev_day_close": 4.84999990463257}, {"option": "UBER281215C00055000", "bid": 25.8, "bid_size": 79.0, "ask": 26.85, "ask_size": 235.0, "iv": 0.3951, "open_interest": 221.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0067, "vega": 0.2722, "theta": -0.0034, "rho": 0.6638, "theo": 26.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-10-28T14:58:17", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "UBER281215P00055000", "bid": 5.5, "bid_size": 144.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.3885, "open_interest": 2517.0, "volume": 1.0, "delta": -0.2005, "gamma": 0.0076, "vega": 0.2826, "theta": -0.007, "rho": -0.3151, "theo": 5.6424, "change": -1.005, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-04T10:39:09", "percent_change": -15.2852, "prev_day_close": 6.57500004768372}, {"option": "UBER281215C00057500", "bid": 24.35, "bid_size": 72.0, "ask": 25.4, "ask_size": 203.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0072, "vega": 0.2908, "theta": -0.0041, "rho": 0.6629, "theo": 24.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "UBER281215P00057500", "bid": 5.85, "bid_size": 318.0, "ask": 6.8, "ask_size": 195.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0083, "vega": 0.3011, "theta": -0.0075, "rho": -0.3492, "theo": 6.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "UBER281215C00060000", "bid": 22.35, "bid_size": 491.0, "ask": 23.9, "ask_size": 400.0, "iv": 0.3785, "open_interest": 342.0, "volume": 11.0, "delta": 0.7792, "gamma": 0.0077, "vega": 0.3083, "theta": -0.0047, "rho": 0.6595, "theo": 23.3088, "change": 4.27, "open": 23.3, "high": 25.37, "low": 23.3, "tick": "up", "last_trade_price": 25.37, "last_trade_time": "2026-11-04T11:04:34", "percent_change": 20.237, "prev_day_close": 21.0999994277954}, {"option": "UBER281215P00060000", "bid": 7.35, "bid_size": 27.0, "ask": 7.95, "ask_size": 400.0, "iv": 0.3902, "open_interest": 3779.0, "volume": 11.0, "delta": -0.2502, "gamma": 0.0089, "vega": 0.3184, "theta": -0.008, "rho": -0.3807, "theo": 7.467, "change": -1.495, "open": 7.25, "high": 7.25, "low": 7.06, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-04T13:41:04", "percent_change": -17.2334, "prev_day_close": 8.6749997138977}, {"option": "UBER281215C00062500", "bid": 21.0, "bid_size": 486.0, "ask": 22.3, "ask_size": 106.0, "iv": 0.3723, "open_interest": 27.0, "volume": 1.0, "delta": 0.7568, "gamma": 0.0081, "vega": 0.3243, "theta": -0.0052, "rho": 0.6544, "theo": 21.9916, "change": 3.845, "open": 23.87, "high": 23.87, "low": 23.87, "tick": "up", "last_trade_price": 23.87, "last_trade_time": "2026-11-04T11:20:04", "percent_change": 19.201, "prev_day_close": 20.0249996185303}, {"option": "UBER281215P00062500", "bid": 8.35, "bid_size": 37.0, "ask": 8.7, "ask_size": 94.0, "iv": 0.3834, "open_interest": 1845.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0096, "vega": 0.3336, "theta": -0.0084, "rho": -0.4133, "theo": 8.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-27T09:51:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UBER281215C00065000", "bid": 19.5, "bid_size": 400.0, "ask": 21.15, "ask_size": 286.0, "iv": 0.3692, "open_interest": 261.0, "volume": 30.0, "delta": 0.7341, "gamma": 0.0086, "vega": 0.3392, "theta": -0.0057, "rho": 0.6468, "theo": 20.7378, "change": 1.8, "open": 20.1, "high": 22.07, "low": 20.1, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-04T15:49:40", "percent_change": 9.47368, "prev_day_close": 19.0}, {"option": "UBER281215P00065000", "bid": 9.45, "bid_size": 195.0, "ask": 9.8, "ask_size": 58.0, "iv": 0.3819, "open_interest": 1696.0, "volume": 5.0, "delta": -0.304, "gamma": 0.0102, "vega": 0.3476, "theta": -0.0088, "rho": -0.4451, "theo": 9.6062, "change": -1.625, "open": 9.66, "high": 9.66, "low": 9.5, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T10:24:53", "percent_change": -14.5414, "prev_day_close": 11.1750001907349}, {"option": "UBER281215C00067500", "bid": 18.55, "bid_size": 486.0, "ask": 20.1, "ask_size": 400.0, "iv": 0.3737, "open_interest": 80.0, "volume": 2.0, "delta": 0.7111, "gamma": 0.0089, "vega": 0.3525, "theta": -0.0062, "rho": 0.638, "theo": 19.5463, "change": 1.325, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T09:33:53", "percent_change": 7.49646, "prev_day_close": 17.6750001907349}, {"option": "UBER281215P00067500", "bid": 10.6, "bid_size": 187.0, "ask": 11.0, "ask_size": 81.0, "iv": 0.3805, "open_interest": 640.0, "volume": 4.0, "delta": -0.3318, "gamma": 0.0108, "vega": 0.3593, "theta": -0.0091, "rho": -0.4753, "theo": 10.7819, "change": -1.9, "open": 10.58, "high": 10.58, "low": 10.25, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-04T11:00:17", "percent_change": -15.6379, "prev_day_close": 12.1500000953674}, {"option": "UBER281215C00070000", "bid": 17.45, "bid_size": 400.0, "ask": 18.7, "ask_size": 51.0, "iv": 0.3694, "open_interest": 2208.0, "volume": 2.0, "delta": 0.688, "gamma": 0.0093, "vega": 0.3644, "theta": -0.0066, "rho": 0.6277, "theo": 18.4151, "change": 2.725, "open": 19.55, "high": 19.55, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T11:40:01", "percent_change": 16.2444, "prev_day_close": 16.7750005722046}, {"option": "UBER281215P00070000", "bid": 11.85, "bid_size": 47.0, "ask": 12.95, "ask_size": 334.0, "iv": 0.3887, "open_interest": 2377.0, "volume": 2.0, "delta": -0.3601, "gamma": 0.0114, "vega": 0.3689, "theta": -0.0094, "rho": -0.5054, "theo": 12.0322, "change": -2.2, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T11:21:38", "percent_change": -16.1765, "prev_day_close": 13.5999999046326}, {"option": "UBER281215C00072500", "bid": 16.45, "bid_size": 487.0, "ask": 17.8, "ask_size": 342.0, "iv": 0.3717, "open_interest": 689.0, "volume": 29.0, "delta": 0.6649, "gamma": 0.0096, "vega": 0.3748, "theta": -0.007, "rho": 0.6156, "theo": 17.3433, "change": 2.735, "open": 17.3, "high": 18.7, "low": 17.3, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-11-04T12:25:49", "percent_change": 17.3376, "prev_day_close": 15.7750005722046}, {"option": "UBER281215P00072500", "bid": 13.15, "bid_size": 142.0, "ask": 13.55, "ask_size": 45.0, "iv": 0.3774, "open_interest": 588.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0119, "vega": 0.3761, "theta": -0.0097, "rho": -0.5278, "theo": 13.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-10-26T12:28:26", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "UBER281215C00075000", "bid": 15.1, "bid_size": 400.0, "ask": 16.8, "ask_size": 398.0, "iv": 0.3666, "open_interest": 2612.0, "volume": 65.0, "delta": 0.6418, "gamma": 0.0098, "vega": 0.3837, "theta": -0.0073, "rho": 0.603, "theo": 16.3289, "change": 2.7, "open": 15.3, "high": 18.0, "low": 15.3, "tick": "no_change", "last_trade_price": 17.45, "last_trade_time": "2026-11-04T13:28:57", "percent_change": 18.3051, "prev_day_close": 14.75}, {"option": "UBER281215P00075000", "bid": 14.55, "bid_size": 100.0, "ask": 15.75, "ask_size": 340.0, "iv": 0.387, "open_interest": 347.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0124, "vega": 0.3816, "theta": -0.0099, "rho": -0.5528, "theo": 14.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-30T12:57:09", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "UBER281215C00077500", "bid": 15.15, "bid_size": 64.0, "ask": 15.85, "ask_size": 382.0, "iv": 0.3788, "open_interest": 1391.0, "volume": 1.0, "delta": 0.6189, "gamma": 0.01, "vega": 0.3912, "theta": -0.0076, "rho": 0.5893, "theo": 15.3696, "change": 2.675, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T11:57:39", "percent_change": 19.2101, "prev_day_close": 13.9250001907349}, {"option": "UBER281215P00077500", "bid": 16.0, "bid_size": 122.0, "ask": 16.75, "ask_size": 355.0, "iv": 0.3797, "open_interest": 74.0, "volume": 15.0, "delta": -0.4473, "gamma": 0.0129, "vega": 0.3847, "theta": -0.0102, "rho": -0.5752, "theo": 16.2137, "change": -1.4, "open": 16.75, "high": 16.75, "low": 16.75, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-04T09:52:38", "percent_change": -7.7135, "prev_day_close": 18.1499996185303}, {"option": "UBER281215C00080000", "bid": 13.55, "bid_size": 400.0, "ask": 14.7, "ask_size": 24.0, "iv": 0.3661, "open_interest": 2852.0, "volume": 22.0, "delta": 0.5962, "gamma": 0.0102, "vega": 0.3972, "theta": -0.0078, "rho": 0.5743, "theo": 14.4643, "change": 1.715, "open": 15.5, "high": 16.0, "low": 14.74, "tick": "no_change", "last_trade_price": 14.84, "last_trade_time": "2026-11-04T15:37:21", "percent_change": 13.0667, "prev_day_close": 13.125}, {"option": "UBER281215P00080000", "bid": 17.55, "bid_size": 33.0, "ask": 18.7, "ask_size": 335.0, "iv": 0.3845, "open_interest": 242.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0134, "vega": 0.3846, "theta": -0.0103, "rho": -0.5874, "theo": 17.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.37, "last_trade_time": "2026-10-27T10:12:38", "percent_change": 0.0, "prev_day_close": 19.7249994277954}, {"option": "UBER281215C00082500", "bid": 12.7, "bid_size": 672.0, "ask": 14.0, "ask_size": 286.0, "iv": 0.3674, "open_interest": 77.0, "volume": 2.0, "delta": 0.5739, "gamma": 0.0103, "vega": 0.4018, "theta": -0.008, "rho": 0.5594, "theo": 13.6106, "change": 1.605, "open": 13.93, "high": 13.93, "low": 13.93, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-11-04T10:01:09", "percent_change": 13.0223, "prev_day_close": 12.3249998092651}, {"option": "UBER281215P00082500", "bid": 19.1, "bid_size": 139.0, "ask": 19.85, "ask_size": 250.0, "iv": 0.3772, "open_interest": 159.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0138, "vega": 0.3838, "theta": -0.0105, "rho": -0.6037, "theo": 19.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-09-22T12:04:59", "percent_change": 0.0, "prev_day_close": 21.5750007629395}, {"option": "UBER281215C00085000", "bid": 11.95, "bid_size": 710.0, "ask": 13.05, "ask_size": 20.0, "iv": 0.3656, "open_interest": 277.0, "volume": 1.0, "delta": 0.5519, "gamma": 0.0104, "vega": 0.4052, "theta": -0.0082, "rho": 0.5439, "theo": 12.806, "change": 1.925, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T12:51:02", "percent_change": 16.6307, "prev_day_close": 11.5750002861023}, {"option": "UBER281215P00085000", "bid": 20.7, "bid_size": 217.0, "ask": 21.4, "ask_size": 234.0, "iv": 0.3741, "open_interest": 209.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0142, "vega": 0.3789, "theta": -0.0106, "rho": -0.6147, "theo": 21.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.14, "last_trade_time": "2026-11-03T12:52:19", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UBER281215C00087500", "bid": 11.2, "bid_size": 328.0, "ask": 12.4, "ask_size": 229.0, "iv": 0.3664, "open_interest": 15.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0105, "vega": 0.4072, "theta": -0.0083, "rho": 0.5275, "theo": 12.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-10-30T10:44:04", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "UBER281215P00087500", "bid": 22.4, "bid_size": 259.0, "ask": 23.25, "ask_size": 241.0, "iv": 0.3747, "open_interest": 44.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0146, "vega": 0.373, "theta": -0.0107, "rho": -0.611, "theo": 22.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.08, "last_trade_time": "2026-10-12T09:48:45", "percent_change": 0.0, "prev_day_close": 25.0250005722046}, {"option": "UBER281215C00090000", "bid": 11.0, "bid_size": 273.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.3711, "open_interest": 555.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0106, "vega": 0.4081, "theta": -0.0084, "rho": 0.5114, "theo": 11.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-03T09:30:35", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "UBER281215P00090000", "bid": 23.3, "bid_size": 196.0, "ask": 24.9, "ask_size": 59.0, "iv": 0.3598, "open_interest": 47.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.015, "vega": 0.3649, "theta": -0.0108, "rho": -0.6207, "theo": 24.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-21T09:34:11", "percent_change": 0.0, "prev_day_close": 26.9249992370605}, {"option": "UBER281215C00095000", "bid": 9.8, "bid_size": 180.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.3714, "open_interest": 112.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0105, "vega": 0.4068, "theta": -0.0085, "rho": 0.479, "theo": 10.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-11-02T11:45:57", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "UBER281215P00095000", "bid": 27.85, "bid_size": 218.0, "ask": 28.55, "ask_size": 103.0, "iv": 0.3681, "open_interest": 80.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0156, "vega": 0.3428, "theta": -0.0108, "rho": -0.6094, "theo": 28.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.05, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "UBER281215C00100000", "bid": 8.7, "bid_size": 37.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.3706, "open_interest": 1660.0, "volume": 38.0, "delta": 0.4311, "gamma": 0.0104, "vega": 0.4018, "theta": -0.0085, "rho": 0.4467, "theo": 8.9031, "change": 1.625, "open": 8.87, "high": 10.0, "low": 8.87, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T12:30:41", "percent_change": 20.1238, "prev_day_close": 8.0750002861023}, {"option": "UBER281215P00100000", "bid": 31.8, "bid_size": 206.0, "ask": 32.75, "ask_size": 156.0, "iv": 0.37, "open_interest": 7.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0162, "vega": 0.3116, "theta": -0.0108, "rho": -0.5764, "theo": 32.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.08, "last_trade_time": "2026-10-23T12:21:36", "percent_change": 0.0, "prev_day_close": 34.9249992370606}, {"option": "UBER281215C00105000", "bid": 7.05, "bid_size": 326.0, "ask": 8.15, "ask_size": 111.0, "iv": 0.3628, "open_interest": 1168.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.0102, "vega": 0.3939, "theta": -0.0084, "rho": 0.4152, "theo": 7.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-11-03T12:52:19", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "UBER281215P00105000", "bid": 35.9, "bid_size": 200.0, "ask": 36.95, "ask_size": 141.0, "iv": 0.3678, "open_interest": 22.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0168, "vega": 0.2729, "theta": -0.0108, "rho": -0.5257, "theo": 36.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.91, "last_trade_time": "2026-08-10T10:58:23", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "UBER281215C00110000", "bid": 6.35, "bid_size": 631.0, "ask": 7.3, "ask_size": 133.0, "iv": 0.3652, "open_interest": 372.0, "volume": 2.0, "delta": 0.3629, "gamma": 0.0099, "vega": 0.3836, "theta": -0.0083, "rho": 0.3852, "theo": 7.0281, "change": 0.425, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T09:30:44", "percent_change": 6.82731, "prev_day_close": 6.22500014305115}, {"option": "UBER281215P00110000", "bid": 40.15, "bid_size": 192.0, "ask": 41.2, "ask_size": 38.0, "iv": 0.3598, "open_interest": 5.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0173, "vega": 0.2242, "theta": -0.0106, "rho": -0.4505, "theo": 40.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.1, "last_trade_time": "2026-11-03T13:06:40", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "UBER281215C00115000", "bid": 6.1, "bid_size": 15.0, "ask": 7.0, "ask_size": 560.0, "iv": 0.3786, "open_interest": 1700.0, "volume": 44.0, "delta": 0.3328, "gamma": 0.0096, "vega": 0.3717, "theta": -0.0081, "rho": 0.3567, "theo": 6.262, "change": 0.8, "open": 6.9, "high": 6.96, "low": 6.45, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:35:17", "percent_change": 14.0351, "prev_day_close": 5.69999980926514}, {"option": "UBER281215P00115000", "bid": 44.6, "bid_size": 180.0, "ask": 45.75, "ask_size": 19.0, "iv": 0.3454, "open_interest": 16.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0179, "vega": 0.1663, "theta": -0.0105, "rho": -0.345, "theo": 45.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-11-03T12:53:53", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "UBER290119C00032500", "bid": 40.95, "bid_size": 193.0, "ask": 43.9, "ask_size": 195.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0021, "vega": 0.0969, "theta": 0.0, "rho": 0.5563, "theo": 42.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7250003814697}, {"option": "UBER290119P00032500", "bid": 0.89, "bid_size": 73.0, "ask": 1.08, "ask_size": 9.0, "iv": 0.4176, "open_interest": 49.0, "volume": 92.0, "delta": -0.0453, "gamma": 0.0022, "vega": 0.1003, "theta": -0.0025, "rho": -0.0807, "theo": 1.0209, "change": -0.215, "open": 0.97, "high": 1.06, "low": 0.97, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T15:01:29", "percent_change": -17.551, "prev_day_close": 1.22500002384186}, {"option": "UBER290119C00035000", "bid": 39.05, "bid_size": 213.0, "ask": 42.5, "ask_size": 211.0, "iv": 0.4586, "open_interest": 1.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0025, "vega": 0.1149, "theta": 0.0, "rho": 0.584, "theo": 40.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-10-30T15:57:21", "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "UBER290119P00035000", "bid": 1.18, "bid_size": 137.0, "ask": 1.38, "ask_size": 153.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0027, "vega": 0.1192, "theta": -0.0029, "rho": -0.1003, "theo": 1.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "UBER290119C00037500", "bid": 37.2, "bid_size": 241.0, "ask": 39.3, "ask_size": 244.0, "iv": 0.4043, "open_interest": 61.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.003, "vega": 0.1343, "theta": 0.0, "rho": 0.6081, "theo": 38.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.22, "last_trade_time": "2026-10-30T10:39:20", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "UBER290119P00037500", "bid": 1.53, "bid_size": 237.0, "ask": 1.77, "ask_size": 170.0, "iv": 0.411, "open_interest": 542.0, "volume": 52.0, "delta": -0.0691, "gamma": 0.0032, "vega": 0.1391, "theta": -0.0034, "rho": -0.122, "theo": 1.637, "change": -0.38, "open": 1.79, "high": 1.79, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T12:08:31", "percent_change": -19.3878, "prev_day_close": 1.95999991893768}, {"option": "UBER290119C00040000", "bid": 35.15, "bid_size": 248.0, "ask": 37.2, "ask_size": 271.0, "iv": 0.3864, "open_interest": 261.0, "volume": 6.0, "delta": 0.9278, "gamma": 0.0035, "vega": 0.1543, "theta": 0.0, "rho": 0.6292, "theo": 36.4566, "change": 4.4, "open": 36.5, "high": 38.14, "low": 36.5, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-11-04T10:54:46", "percent_change": 13.0564, "prev_day_close": 33.7000007629394}, {"option": "UBER290119P00040000", "bid": 1.95, "bid_size": 77.0, "ask": 2.31, "ask_size": 200.0, "iv": 0.4116, "open_interest": 287.0, "volume": 124.0, "delta": -0.0835, "gamma": 0.0038, "vega": 0.1605, "theta": -0.0039, "rho": -0.1462, "theo": 2.0318, "change": -0.53, "open": 2.25, "high": 2.25, "low": 1.99, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-04T14:37:08", "percent_change": -20.7031, "prev_day_close": 2.55999994277954}, {"option": "UBER290119C00042500", "bid": 32.6, "bid_size": 250.0, "ask": 36.15, "ask_size": 235.0, "iv": 0.3856, "open_interest": 4.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.004, "vega": 0.1752, "theta": 0.0, "rho": 0.6465, "theo": 34.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.93, "last_trade_time": "2026-09-25T14:45:31", "percent_change": 0.0, "prev_day_close": 31.9250001907349}, {"option": "UBER290119P00042500", "bid": 2.38, "bid_size": 104.0, "ask": 2.64, "ask_size": 118.0, "iv": 0.4028, "open_interest": 11.0, "volume": 200.0, "delta": -0.0995, "gamma": 0.0044, "vega": 0.182, "theta": -0.0044, "rho": -0.1728, "theo": 2.4877, "change": -0.645, "open": 2.47, "high": 2.47, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T11:04:32", "percent_change": -21.1823, "prev_day_close": 3.04500007629394}, {"option": "UBER290119C00045000", "bid": 32.05, "bid_size": 251.0, "ask": 33.85, "ask_size": 217.0, "iv": 0.4009, "open_interest": 102.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0045, "vega": 0.1962, "theta": -0.0007, "rho": 0.6609, "theo": 32.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.27, "last_trade_time": "2026-11-03T12:27:10", "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "UBER290119P00045000", "bid": 2.9, "bid_size": 93.0, "ask": 3.15, "ask_size": 115.0, "iv": 0.3988, "open_interest": 65.0, "volume": 90.0, "delta": -0.117, "gamma": 0.005, "vega": 0.2042, "theta": -0.0049, "rho": -0.2014, "theo": 3.009, "change": -0.755, "open": 2.87, "high": 2.88, "low": 2.87, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T11:05:32", "percent_change": -20.8276, "prev_day_close": 3.625}, {"option": "UBER290119C00047500", "bid": 30.15, "bid_size": 230.0, "ask": 32.05, "ask_size": 224.0, "iv": 0.3901, "open_interest": 15.0, "volume": 10.0, "delta": 0.8803, "gamma": 0.005, "vega": 0.2174, "theta": -0.0014, "rho": 0.6716, "theo": 31.2029, "change": 2.525, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T15:16:09", "percent_change": 8.86743, "prev_day_close": 28.4750003814697}, {"option": "UBER290119P00047500", "bid": 3.45, "bid_size": 166.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.3939, "open_interest": 121.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0056, "vega": 0.2261, "theta": -0.0054, "rho": -0.232, "theo": 3.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-28T14:50:54", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "UBER290119C00050000", "bid": 29.3, "bid_size": 52.0, "ask": 30.15, "ask_size": 400.0, "iv": 0.3985, "open_interest": 194.0, "volume": 32.0, "delta": 0.8621, "gamma": 0.0056, "vega": 0.238, "theta": -0.0021, "rho": 0.6797, "theo": 29.5752, "change": 2.47, "open": 30.3, "high": 31.3, "low": 29.57, "tick": "down", "last_trade_price": 29.57, "last_trade_time": "2026-11-04T15:54:00", "percent_change": 9.11439, "prev_day_close": 27.1000003814697}, {"option": "UBER290119P00050000", "bid": 4.1, "bid_size": 239.0, "ask": 4.55, "ask_size": 475.0, "iv": 0.3949, "open_interest": 415.0, "volume": 18.0, "delta": -0.1563, "gamma": 0.0062, "vega": 0.2478, "theta": -0.0059, "rho": -0.2638, "theo": 4.258, "change": -0.925, "open": 4.4, "high": 4.4, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T14:20:36", "percent_change": -18.408, "prev_day_close": 5.02499985694885}, {"option": "UBER290119C00055000", "bid": 25.2, "bid_size": 489.0, "ask": 27.2, "ask_size": 378.0, "iv": 0.3762, "open_interest": 65.0, "volume": 4.0, "delta": 0.823, "gamma": 0.0066, "vega": 0.2779, "theta": -0.0034, "rho": 0.6866, "theo": 26.5108, "change": 2.485, "open": 27.78, "high": 28.7, "low": 26.76, "tick": "down", "last_trade_price": 26.76, "last_trade_time": "2026-11-04T15:48:31", "percent_change": 10.2369, "prev_day_close": 24.2749996185303}, {"option": "UBER290119P00055000", "bid": 5.65, "bid_size": 174.0, "ask": 5.95, "ask_size": 55.0, "iv": 0.3872, "open_interest": 1992.0, "volume": 1.0, "delta": -0.2014, "gamma": 0.0076, "vega": 0.289, "theta": -0.0069, "rho": -0.3303, "theo": 5.8053, "change": -0.875, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T10:09:45", "percent_change": -13.0112, "prev_day_close": 6.72499990463257}, {"option": "UBER290119C00057500", "bid": 24.75, "bid_size": 62.0, "ask": 25.75, "ask_size": 400.0, "iv": 0.3913, "open_interest": 2.0, "volume": 2.0, "delta": 0.8022, "gamma": 0.0071, "vega": 0.2965, "theta": -0.004, "rho": 0.6861, "theo": 25.0742, "change": 1.45, "open": 24.75, "high": 24.75, "low": 24.55, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-11-04T09:42:38", "percent_change": 6.27705, "prev_day_close": 23.1000003814697}, {"option": "UBER290119P00057500", "bid": 6.55, "bid_size": 99.0, "ask": 6.85, "ask_size": 79.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0082, "vega": 0.3075, "theta": -0.0074, "rho": -0.3648, "theo": 6.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UBER290119C00060000", "bid": 23.4, "bid_size": 75.0, "ask": 24.35, "ask_size": 400.0, "iv": 0.389, "open_interest": 203.0, "volume": 6.0, "delta": 0.7809, "gamma": 0.0075, "vega": 0.314, "theta": -0.0045, "rho": 0.6832, "theo": 23.7016, "change": 3.425, "open": 23.89, "high": 25.05, "low": 23.89, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2026-11-04T11:35:11", "percent_change": 15.8382, "prev_day_close": 21.625}, {"option": "UBER290119P00060000", "bid": 7.45, "bid_size": 202.0, "ask": 7.85, "ask_size": 213.0, "iv": 0.3839, "open_interest": 440.0, "volume": 3057.0, "delta": -0.2504, "gamma": 0.0088, "vega": 0.3249, "theta": -0.0078, "rho": -0.3979, "theo": 7.6378, "change": -1.16, "open": 8.4, "high": 8.4, "low": 7.2, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-11-04T14:58:25", "percent_change": -13.1818, "prev_day_close": 8.80000019073486}, {"option": "UBER290119C00062500", "bid": 22.05, "bid_size": 86.0, "ask": 23.0, "ask_size": 219.0, "iv": 0.3858, "open_interest": 8.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.008, "vega": 0.3302, "theta": -0.005, "rho": 0.6786, "theo": 22.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-02T12:41:17", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "UBER290119P00062500", "bid": 8.5, "bid_size": 113.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.3813, "open_interest": 53.0, "volume": 1.0, "delta": -0.2763, "gamma": 0.0094, "vega": 0.3402, "theta": -0.0082, "rho": -0.4312, "theo": 8.6661, "change": -1.6, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T11:25:14", "percent_change": -16.1616, "prev_day_close": 9.90000009536743}, {"option": "UBER290119C00065000", "bid": 20.15, "bid_size": 491.0, "ask": 21.75, "ask_size": 400.0, "iv": 0.3746, "open_interest": 348.0, "volume": 51.0, "delta": 0.7369, "gamma": 0.0084, "vega": 0.3452, "theta": -0.0055, "rho": 0.6713, "theo": 21.1431, "change": 2.775, "open": 20.7, "high": 22.89, "low": 20.7, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T14:39:38", "percent_change": 14.4343, "prev_day_close": 19.2250003814697}, {"option": "UBER290119P00065000", "bid": 9.05, "bid_size": 254.0, "ask": 9.9, "ask_size": 56.0, "iv": 0.3719, "open_interest": 53.0, "volume": 0.0, "delta": -0.303, "gamma": 0.01, "vega": 0.354, "theta": -0.0086, "rho": -0.4626, "theo": 9.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-03T15:29:54", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "UBER290119C00067500", "bid": 19.7, "bid_size": 58.0, "ask": 20.45, "ask_size": 316.0, "iv": 0.3821, "open_interest": 74.0, "volume": 15.0, "delta": 0.7144, "gamma": 0.0087, "vega": 0.3587, "theta": -0.006, "rho": 0.6629, "theo": 19.9558, "change": 1.98, "open": 19.41, "high": 21.8, "low": 19.41, "tick": "no_change", "last_trade_price": 20.08, "last_trade_time": "2026-11-04T15:53:31", "percent_change": 10.9392, "prev_day_close": 18.1000003814697}, {"option": "UBER290119P00067500", "bid": 10.6, "bid_size": 482.0, "ask": 11.05, "ask_size": 11.0, "iv": 0.3756, "open_interest": 426.0, "volume": 2.0, "delta": -0.3303, "gamma": 0.0106, "vega": 0.3659, "theta": -0.0089, "rho": -0.494, "theo": 10.9423, "change": -0.85, "open": 11.76, "high": 11.76, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-04T10:59:05", "percent_change": -7.52213, "prev_day_close": 11.3000001907349}, {"option": "UBER290119C00070000", "bid": 17.9, "bid_size": 492.0, "ask": 19.35, "ask_size": 400.0, "iv": 0.372, "open_interest": 560.0, "volume": 18.0, "delta": 0.6919, "gamma": 0.009, "vega": 0.3708, "theta": -0.0064, "rho": 0.6529, "theo": 18.8273, "change": 2.58, "open": 19.85, "high": 20.55, "low": 18.7, "tick": "up", "last_trade_price": 19.48, "last_trade_time": "2026-11-04T15:33:07", "percent_change": 15.2663, "prev_day_close": 16.9000005722046}, {"option": "UBER290119P00070000", "bid": 11.45, "bid_size": 489.0, "ask": 12.35, "ask_size": 136.0, "iv": 0.37, "open_interest": 124.0, "volume": 1.0, "delta": -0.3578, "gamma": 0.0112, "vega": 0.3758, "theta": -0.0092, "rho": -0.5231, "theo": 12.1797, "change": -0.845, "open": 13.13, "high": 13.13, "low": 13.13, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-11-04T09:32:51", "percent_change": -6.04651, "prev_day_close": 13.9749999046326}, {"option": "UBER290119C00072500", "bid": 16.15, "bid_size": 400.0, "ask": 18.3, "ask_size": 305.0, "iv": 0.3623, "open_interest": 117.0, "volume": 34.0, "delta": 0.6692, "gamma": 0.0093, "vega": 0.3815, "theta": -0.0067, "rho": 0.641, "theo": 17.7569, "change": 2.645, "open": 19.7, "high": 19.7, "low": 18.7, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-11-04T12:33:49", "percent_change": 16.4031, "prev_day_close": 16.125}, {"option": "UBER290119P00072500", "bid": 12.75, "bid_size": 362.0, "ask": 13.65, "ask_size": 61.0, "iv": 0.3681, "open_interest": 17.0, "volume": 2.0, "delta": -0.3865, "gamma": 0.0117, "vega": 0.3831, "theta": -0.0095, "rho": -0.5478, "theo": 13.5099, "change": -0.975, "open": 14.45, "high": 14.45, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T09:42:38", "percent_change": -6.40394, "prev_day_close": 15.2249999046326}, {"option": "UBER290119C00075000", "bid": 15.9, "bid_size": 400.0, "ask": 17.25, "ask_size": 381.0, "iv": 0.3708, "open_interest": 115.0, "volume": 5.0, "delta": 0.6467, "gamma": 0.0096, "vega": 0.3906, "theta": -0.007, "rho": 0.6286, "theo": 16.7427, "change": 2.425, "open": 17.0, "high": 17.7, "low": 17.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T10:13:56", "percent_change": 15.8756, "prev_day_close": 15.2750000953674}, {"option": "UBER290119P00075000", "bid": 13.9, "bid_size": 400.0, "ask": 15.05, "ask_size": 48.0, "iv": 0.3645, "open_interest": 40.0, "volume": 3.0, "delta": -0.4148, "gamma": 0.0122, "vega": 0.3888, "theta": -0.0098, "rho": -0.5693, "theo": 14.8872, "change": -2.355, "open": 15.6, "high": 15.85, "low": 14.37, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-11-04T13:33:53", "percent_change": -14.0807, "prev_day_close": 16.7250003814697}, {"option": "UBER290119C00077500", "bid": 14.6, "bid_size": 400.0, "ask": 16.25, "ask_size": 250.0, "iv": 0.3651, "open_interest": 185.0, "volume": 2.0, "delta": 0.6243, "gamma": 0.0098, "vega": 0.3984, "theta": -0.0073, "rho": 0.6152, "theo": 15.7824, "change": 2.835, "open": 17.32, "high": 17.32, "low": 17.16, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-11-04T11:29:45", "percent_change": 19.7906, "prev_day_close": 14.3249998092651}, {"option": "UBER290119P00077500", "bid": 16.15, "bid_size": 123.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0127, "vega": 0.3921, "theta": -0.01, "rho": -0.5961, "theo": 16.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-24T15:23:33", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "UBER290119C00080000", "bid": 13.95, "bid_size": 400.0, "ask": 15.05, "ask_size": 1.0, "iv": 0.3639, "open_interest": 724.0, "volume": 8.0, "delta": 0.6021, "gamma": 0.01, "vega": 0.4047, "theta": -0.0076, "rho": 0.6003, "theo": 14.8749, "change": 2.75, "open": 15.8, "high": 16.52, "low": 15.8, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T11:57:38", "percent_change": 20.2952, "prev_day_close": 13.5500001907349}, {"option": "UBER290119P00080000", "bid": 17.7, "bid_size": 29.0, "ask": 18.75, "ask_size": 259.0, "iv": 0.3821, "open_interest": 56.0, "volume": 900.0, "delta": -0.4731, "gamma": 0.0132, "vega": 0.3919, "theta": -0.0102, "rho": -0.6076, "theo": 17.8746, "change": -2.625, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T14:04:03", "percent_change": -13.2409, "prev_day_close": 19.8249998092651}, {"option": "UBER290119C00085000", "bid": 12.35, "bid_size": 543.0, "ask": 13.45, "ask_size": 11.0, "iv": 0.3641, "open_interest": 225.0, "volume": 5.0, "delta": 0.5586, "gamma": 0.0102, "vega": 0.4134, "theta": -0.0079, "rho": 0.57, "theo": 13.2098, "change": 2.33, "open": 14.35, "high": 14.38, "low": 14.35, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-11-04T13:13:44", "percent_change": 19.3361, "prev_day_close": 12.0500001907349}, {"option": "UBER290119P00085000", "bid": 20.85, "bid_size": 220.0, "ask": 21.5, "ask_size": 208.0, "iv": 0.3728, "open_interest": 1067.0, "volume": 10.0, "delta": -0.532, "gamma": 0.0141, "vega": 0.387, "theta": -0.0105, "rho": -0.6341, "theo": 21.1292, "change": -2.65, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-11-04T12:59:03", "percent_change": -11.3734, "prev_day_close": 23.3000001907349}, {"option": "UBER290119C00090000", "bid": 11.35, "bid_size": 400.0, "ask": 12.0, "ask_size": 46.0, "iv": 0.369, "open_interest": 1113.0, "volume": 6.0, "delta": 0.5169, "gamma": 0.0104, "vega": 0.4171, "theta": -0.0082, "rho": 0.5373, "theo": 11.7315, "change": 2.575, "open": 11.63, "high": 13.25, "low": 11.63, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T11:11:04", "percent_change": 24.1218, "prev_day_close": 10.6749997138977}, {"option": "UBER290119P00090000", "bid": 23.35, "bid_size": 251.0, "ask": 24.9, "ask_size": 98.0, "iv": 0.3565, "open_interest": 27.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0149, "vega": 0.3733, "theta": -0.0107, "rho": -0.6413, "theo": 24.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-10-30T14:38:58", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UBER290119C00095000", "bid": 10.15, "bid_size": 400.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.3689, "open_interest": 87.0, "volume": 1.0, "delta": 0.4771, "gamma": 0.0104, "vega": 0.4166, "theta": -0.0083, "rho": 0.5049, "theo": 10.4231, "change": 0.675, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T09:37:37", "percent_change": 7.08661, "prev_day_close": 9.52500009536743}, {"option": "UBER290119P00095000", "bid": 28.0, "bid_size": 164.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.367, "open_interest": 37.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0156, "vega": 0.3513, "theta": -0.0108, "rho": -0.6282, "theo": 28.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.24, "last_trade_time": "2026-10-30T14:49:04", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "UBER290119C00100000", "bid": 9.15, "bid_size": 63.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.3696, "open_interest": 225.0, "volume": 3.0, "delta": 0.4397, "gamma": 0.0103, "vega": 0.4123, "theta": -0.0083, "rho": 0.472, "theo": 9.2698, "change": 1.185, "open": 10.1, "high": 10.25, "low": 9.66, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-04T14:48:39", "percent_change": 13.9823, "prev_day_close": 8.47499990463257}, {"option": "UBER290119P00100000", "bid": 31.95, "bid_size": 165.0, "ask": 33.3, "ask_size": 213.0, "iv": 0.3771, "open_interest": 4.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0162, "vega": 0.32, "theta": -0.0108, "rho": -0.6019, "theo": 32.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.32, "last_trade_time": "2026-11-03T10:13:19", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "UBER290119C00105000", "bid": 8.15, "bid_size": 23.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.3704, "open_interest": 145.0, "volume": 28.0, "delta": 0.4047, "gamma": 0.0101, "vega": 0.4052, "theta": -0.0082, "rho": 0.4403, "theo": 8.2544, "change": 0.725, "open": 8.15, "high": 9.28, "low": 8.15, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T15:59:47", "percent_change": 9.63455, "prev_day_close": 7.52499985694885}, {"option": "UBER290119P00105000", "bid": 36.0, "bid_size": 196.0, "ask": 36.85, "ask_size": 66.0, "iv": 0.3641, "open_interest": 5.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0168, "vega": 0.2807, "theta": -0.0108, "rho": -0.5454, "theo": 36.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-10-20T10:16:01", "percent_change": 0.0, "prev_day_close": 39.4249992370606}], "symbol": "UBER", "security_type": "stock", "exchange_id": 3, "current_price": 69.8199, "price_change": 3.27, "price_change_percent": 4.9099, "bid": 69.6, "ask": 69.84, "bid_size": 1000, "ask_size": 100, "open": 68.275, "high": 72.5, "low": 67.355, "close": 69.87, "prev_day_close": 66.6, "volume": 36941313, "iv30": 33.201, "iv30_change": -10.708, "iv30_change_percent": -24.3868, "seqno": 32098385654, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "UBER"}