{"timestamp": "2026-11-09 23:20:27", "data": {"options": [{"option": "UBEW261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.02, "vega": 0.0047, "theta": -0.0313, "rho": 0.0029, "theo": 7.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UBEW261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0196, "vega": 0.0048, "theta": -0.0314, "rho": -0.0006, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0262, "vega": 0.0055, "theta": -0.0332, "rho": 0.0031, "theo": 6.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UBEW261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0257, "vega": 0.0056, "theta": -0.0333, "rho": -0.0007, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0347, "vega": 0.0066, "theta": -0.0352, "rho": 0.0034, "theo": 5.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UBEW261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0342, "vega": 0.0067, "theta": -0.0352, "rho": -0.0008, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.047, "vega": 0.0079, "theta": -0.0373, "rho": 0.0037, "theo": 4.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UBEW261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0464, "vega": 0.008, "theta": -0.0373, "rho": -0.0011, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.065, "vega": 0.0094, "theta": -0.0394, "rho": 0.0037, "theo": 3.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UBEW261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0644, "vega": 0.0096, "theta": -0.0394, "rho": -0.0014, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "UBEW261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0919, "vega": 0.0116, "theta": -0.0415, "rho": 0.0038, "theo": 2.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "UBEW261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0911, "vega": 0.0117, "theta": -0.0415, "rho": -0.0019, "theo": 0.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:41:07", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UBEW261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.1287, "vega": 0.014, "theta": -0.0438, "rho": 0.0038, "theo": 1.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "UBEW261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7559, "open_interest": 10.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.1278, "vega": 0.0141, "theta": -0.0436, "rho": -0.0027, "theo": 0.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T13:34:41", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "UBEW261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.1572, "vega": 0.0159, "theta": -0.0461, "rho": 0.0033, "theo": 1.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "UBEW261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.1563, "vega": 0.0159, "theta": -0.0458, "rho": -0.004, "theo": 0.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "UBEW261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.1449, "vega": 0.0157, "theta": -0.0481, "rho": 0.0026, "theo": 0.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UBEW261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6162, "open_interest": 1.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.1442, "vega": 0.0156, "theta": -0.0478, "rho": -0.0054, "theo": 1.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-21T15:33:11", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "UBEW261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.1155, "vega": 0.0142, "theta": -0.0493, "rho": 0.002, "theo": 0.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6839, "open_interest": 1.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.115, "vega": 0.0142, "theta": -0.0489, "rho": -0.0065, "theo": 2.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-12T09:52:19", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "UBEW261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.091, "vega": 0.0127, "theta": -0.0496, "rho": 0.0016, "theo": 0.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0907, "vega": 0.0127, "theta": -0.0491, "rho": -0.0074, "theo": 3.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "UBEW261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0538, "open_interest": 1.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0734, "vega": 0.0114, "theta": -0.0495, "rho": 0.0014, "theo": 0.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-23T09:31:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8717, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0732, "vega": 0.0114, "theta": -0.0489, "rho": -0.0081, "theo": 4.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UBEW261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0607, "vega": 0.0104, "theta": -0.0492, "rho": 0.0012, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0605, "vega": 0.0104, "theta": -0.0485, "rho": -0.0086, "theo": 5.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UBEW261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0513, "vega": 0.0095, "theta": -0.0487, "rho": 0.001, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0512, "vega": 0.0095, "theta": -0.0479, "rho": -0.0091, "theo": 6.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "UBEW261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0441, "vega": 0.0088, "theta": -0.0481, "rho": 0.0009, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.044, "vega": 0.0088, "theta": -0.0472, "rho": -0.0095, "theo": 7.0872, "change": 0.0, "open": 0.0, "high": 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": "UBEW261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0386, "vega": 0.0082, "theta": -0.0475, "rho": 0.0008, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0385, "vega": 0.0082, "theta": -0.0466, "rho": -0.0099, "theo": 8.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "UBEW261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0341, "vega": 0.0077, "theta": -0.0469, "rho": 0.0008, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0341, "vega": 0.0077, "theta": -0.0459, "rho": -0.0102, "theo": 9.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "UBEW261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7654, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0305, "vega": 0.0072, "theta": -0.0463, "rho": 0.0007, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0305, "vega": 0.0072, "theta": -0.0452, "rho": -0.0104, "theo": 10.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "UBEW261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0276, "vega": 0.0068, "theta": -0.0457, "rho": 0.0006, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UBEW261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0276, "vega": 0.0068, "theta": -0.0445, "rho": -0.0106, "theo": 11.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "UBEW261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0415, "vega": 0.0137, "theta": -0.0159, "rho": 0.0081, "theo": 5.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UBEW261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0368, "vega": 0.0157, "theta": -0.0146, "rho": -0.0037, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UBEW261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0531, "vega": 0.0168, "theta": -0.0167, "rho": 0.0091, "theo": 4.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "UBEW261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0479, "vega": 0.0184, "theta": -0.0154, "rho": -0.0047, "theo": 0.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UBEW261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.068, "vega": 0.0203, "theta": -0.0176, "rho": 0.0098, "theo": 3.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "UBEW261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0623, "vega": 0.0216, "theta": -0.0164, "rho": -0.006, "theo": 0.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UBEW261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0855, "vega": 0.0242, "theta": -0.0185, "rho": 0.0102, "theo": 2.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "UBEW261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0794, "vega": 0.025, "theta": -0.0174, "rho": -0.0079, "theo": 0.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UBEW261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.1011, "vega": 0.0277, "theta": -0.0193, "rho": 0.0102, "theo": 2.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UBEW261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0953, "vega": 0.0281, "theta": -0.0183, "rho": -0.0105, "theo": 1.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "UBEW261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.5363, "gamma": 0.1066, "vega": 0.0297, "theta": -0.02, "rho": 0.0093, "theo": 1.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "UBEW261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.461, "gamma": 0.1019, "vega": 0.0297, "theta": -0.0191, "rho": -0.0137, "theo": 1.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "UBEW261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0999, "vega": 0.0296, "theta": -0.0205, "rho": 0.0081, "theo": 1.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UBEW261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0965, "vega": 0.0294, "theta": -0.0197, "rho": -0.017, "theo": 2.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "UBEW261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0876, "vega": 0.0282, "theta": -0.0207, "rho": 0.0069, "theo": 0.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UBEW261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0853, "vega": 0.028, "theta": -0.02, "rho": -0.0198, "theo": 2.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "UBEW261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.0754, "vega": 0.0263, "theta": -0.0208, "rho": 0.006, "theo": 0.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UBEW261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0738, "vega": 0.0261, "theta": -0.02, "rho": -0.0222, "theo": 3.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "UBEW261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.065, "vega": 0.0245, "theta": -0.0207, "rho": 0.0052, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UBEW261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.719, "open_interest": 10.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0638, "vega": 0.0243, "theta": -0.02, "rho": -0.0243, "theo": 4.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-20T15:57:03", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UBEW261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0565, "vega": 0.0228, "theta": -0.0206, "rho": 0.0046, "theo": 0.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UBEW261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0556, "vega": 0.0227, "theta": -0.0198, "rho": -0.0261, "theo": 5.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-20T15:59:25", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "UBEW261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0496, "vega": 0.0214, "theta": -0.0204, "rho": 0.0041, "theo": 0.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UBEW261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0489, "vega": 0.0212, "theta": -0.0195, "rho": -0.0278, "theo": 6.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-24T10:53:05", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UBEW261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.044, "vega": 0.02, "theta": -0.0202, "rho": 0.0038, "theo": 0.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0435, "vega": 0.0199, "theta": -0.0193, "rho": -0.0294, "theo": 7.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-24T11:03:55", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "UBEW261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0394, "vega": 0.0189, "theta": -0.02, "rho": 0.0034, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.039, "vega": 0.0188, "theta": -0.019, "rho": -0.0309, "theo": 8.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-24T11:29:01", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "UBEW261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0356, "vega": 0.0179, "theta": -0.0198, "rho": 0.0031, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0352, "vega": 0.0178, "theta": -0.0187, "rho": -0.0323, "theo": 9.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "UBEW261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0324, "vega": 0.017, "theta": -0.0195, "rho": 0.0029, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0321, "vega": 0.0169, "theta": -0.0184, "rho": -0.0337, "theo": 10.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UBEW261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0297, "vega": 0.0162, "theta": -0.0193, "rho": 0.0027, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9875, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0294, "vega": 0.0161, "theta": -0.018, "rho": -0.035, "theo": 11.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UBEW261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0713, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0274, "vega": 0.0154, "theta": -0.0191, "rho": 0.0025, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0385, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0271, "vega": 0.0154, "theta": -0.0177, "rho": -0.0363, "theo": 12.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "UBEW261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0253, "vega": 0.0148, "theta": -0.0188, "rho": 0.0024, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0251, "vega": 0.0147, "theta": -0.0174, "rho": -0.0375, "theo": 13.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "UBEW261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1629, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0236, "vega": 0.0142, "theta": -0.0186, "rho": 0.0022, "theo": 0.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.0234, "vega": 0.0141, "theta": -0.0171, "rho": -0.0387, "theo": 14.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "UBEW261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.022, "vega": 0.0136, "theta": -0.0184, "rho": 0.0021, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0218, "vega": 0.0136, "theta": -0.0168, "rho": -0.0398, "theo": 15.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "UBEW261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0206, "vega": 0.0131, "theta": -0.0182, "rho": 0.002, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0205, "vega": 0.0131, "theta": -0.0165, "rho": -0.041, "theo": 16.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "UBEW261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0194, "vega": 0.0127, "theta": -0.018, "rho": 0.0019, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0193, "vega": 0.0126, "theta": -0.0162, "rho": -0.042, "theo": 17.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "UBEW261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0183, "vega": 0.0123, "theta": -0.0178, "rho": 0.0018, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0182, "vega": 0.0122, "theta": -0.016, "rho": -0.043, "theo": 18.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "UBEW261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0174, "vega": 0.0118, "theta": -0.0176, "rho": 0.0018, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBEW261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0173, "vega": 0.0118, "theta": -0.0157, "rho": -0.0439, "theo": 19.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "UBEW270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0654, "vega": 0.0235, "theta": -0.0136, "rho": 0.0134, "theo": 5.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "UBEW270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0372, "vega": 0.0389, "theta": -0.0079, "rho": -0.0216, "theo": 1.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UBEW270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0754, "vega": 0.03, "theta": -0.0127, "rho": 0.0163, "theo": 4.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "UBEW270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0447, "vega": 0.0427, "theta": -0.008, "rho": -0.0258, "theo": 1.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UBEW270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0843, "vega": 0.0367, "theta": -0.0126, "rho": 0.0188, "theo": 3.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UBEW270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0523, "vega": 0.0464, "theta": -0.008, "rho": -0.0311, "theo": 1.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "UBEW270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0883, "vega": 0.0433, "theta": -0.012, "rho": 0.0203, "theo": 2.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "UBEW270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4717, "open_interest": 48.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0586, "vega": 0.0492, "theta": -0.008, "rho": -0.0375, "theo": 1.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-22T14:25:55", "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "UBEW270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0867, "vega": 0.0483, "theta": -0.0114, "rho": 0.0214, "theo": 2.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "UBEW270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4839, "open_interest": 45.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0615, "vega": 0.0506, "theta": -0.008, "rho": -0.0447, "theo": 2.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-11T12:12:27", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "UBEW270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0797, "vega": 0.0506, "theta": -0.0108, "rho": 0.021, "theo": 1.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UBEW270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.474, "open_interest": 43.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0603, "vega": 0.0504, "theta": -0.008, "rho": -0.0522, "theo": 2.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-31T15:59:38", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "UBEW270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.071, "vega": 0.0504, "theta": -0.0105, "rho": 0.0197, "theo": 1.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UBEW270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4828, "open_interest": 42.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0565, "vega": 0.0491, "theta": -0.0081, "rho": -0.0591, "theo": 3.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-27T10:30:39", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "UBEW270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0626, "vega": 0.0491, "theta": -0.0102, "rho": 0.0183, "theo": 1.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UBEW270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5026, "open_interest": 60.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0518, "vega": 0.0474, "theta": -0.0081, "rho": -0.0655, "theo": 4.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-14T14:26:46", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "UBEW270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4775, "open_interest": 5.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0554, "vega": 0.0476, "theta": -0.0101, "rho": 0.0171, "theo": 1.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:07:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UBEW270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0472, "vega": 0.0455, "theta": -0.0081, "rho": -0.0714, "theo": 5.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UBEW270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0494, "vega": 0.0456, "theta": -0.01, "rho": 0.0158, "theo": 1.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "UBEW270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.043, "vega": 0.0437, "theta": -0.0081, "rho": -0.0767, "theo": 6.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-24T11:54:16", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UBEW270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0445, "vega": 0.044, "theta": -0.0099, "rho": 0.0149, "theo": 1.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UBEW270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0393, "vega": 0.042, "theta": -0.008, "rho": -0.0818, "theo": 7.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UBEW270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0404, "vega": 0.042, "theta": -0.0098, "rho": 0.0138, "theo": 0.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UBEW270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0362, "vega": 0.0405, "theta": -0.008, "rho": -0.0866, "theo": 8.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "UBEW270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0369, "vega": 0.0406, "theta": -0.0098, "rho": 0.013, "theo": 0.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UBEW270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0334, "vega": 0.039, "theta": -0.0079, "rho": -0.0912, "theo": 9.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "UBEW270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0341, "vega": 0.0394, "theta": -0.0098, "rho": 0.0123, "theo": 0.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UBEW270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.0311, "vega": 0.0377, "theta": -0.0078, "rho": -0.0956, "theo": 10.0542, "change": 0.0, "open": 0.0, "high": 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": "UBEW270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0316, "vega": 0.0379, "theta": -0.0098, "rho": 0.0117, "theo": 0.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "UBEW270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.029, "vega": 0.0366, "theta": -0.0078, "rho": -0.0999, "theo": 11.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "UBEW270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0295, "vega": 0.0368, "theta": -0.0097, "rho": 0.0111, "theo": 0.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "UBEW270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0272, "vega": 0.0355, "theta": -0.0077, "rho": -0.1041, "theo": 11.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "UBEW270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0276, "vega": 0.0358, "theta": -0.0097, "rho": 0.0106, "theo": 0.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UBEW270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0257, "vega": 0.0345, "theta": -0.0076, "rho": -0.1082, "theo": 12.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UBEW270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.026, "vega": 0.0348, "theta": -0.0097, "rho": 0.0103, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UBEW270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0243, "vega": 0.0336, "theta": -0.0075, "rho": -0.1122, "theo": 13.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "UBEW270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0246, "vega": 0.0338, "theta": -0.0097, "rho": 0.0098, "theo": 0.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UBEW270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.023, "vega": 0.0327, "theta": -0.0074, "rho": -0.1162, "theo": 14.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "UBEW270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0136, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "UBEW270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0174, "vega": 0.0378, "theta": -0.0054, "rho": -0.0263, "theo": 1.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UBEW270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0272, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 8.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UBEW270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0208, "vega": 0.0417, "theta": -0.0055, "rho": -0.0303, "theo": 1.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UBEW270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0489, "vega": 0.0114, "theta": -0.0138, "rho": 0.007, "theo": 7.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "UBEW270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0247, "vega": 0.0457, "theta": -0.0056, "rho": -0.0349, "theo": 1.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UBEW270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0666, "vega": 0.0141, "theta": -0.0135, "rho": 0.0085, "theo": 6.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "UBEW270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0291, "vega": 0.0498, "theta": -0.0056, "rho": -0.0406, "theo": 1.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UBEW270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0826, "vega": 0.0273, "theta": -0.0114, "rho": 0.016, "theo": 5.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "UBEW270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0337, "vega": 0.0537, "theta": -0.0056, "rho": -0.0473, "theo": 1.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UBEW270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0835, "vega": 0.0356, "theta": -0.0118, "rho": 0.0193, "theo": 4.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "UBEW270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.038, "vega": 0.0572, "theta": -0.0056, "rho": -0.0554, "theo": 2.099, "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": 2.42500009573996}, {"option": "UBEW270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.0819, "vega": 0.0466, "theta": -0.0113, "rho": 0.0243, "theo": 3.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "UBEW270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0412, "vega": 0.0597, "theta": -0.0055, "rho": -0.0646, "theo": 2.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499991059303}, {"option": "UBEW270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0787, "vega": 0.0555, "theta": -0.0104, "rho": 0.0284, "theo": 3.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "UBEW270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0427, "vega": 0.0611, "theta": -0.0055, "rho": -0.0747, "theo": 3.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "UBEW270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0716, "vega": 0.0601, "theta": -0.0098, "rho": 0.0292, "theo": 2.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UBEW270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0424, "vega": 0.0612, "theta": -0.0054, "rho": -0.0849, "theo": 3.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "UBEW270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.064, "vega": 0.062, "theta": -0.0092, "rho": 0.0289, "theo": 2.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UBEW270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0408, "vega": 0.0605, "theta": -0.0053, "rho": -0.0949, "theo": 4.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "UBEW270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0568, "vega": 0.0627, "theta": -0.0088, "rho": 0.0289, "theo": 1.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UBEW270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.0386, "vega": 0.0592, "theta": -0.0052, "rho": -0.1043, "theo": 5.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UBEW270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.0507, "vega": 0.0616, "theta": -0.0085, "rho": 0.0274, "theo": 1.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UBEW270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0362, "vega": 0.0577, "theta": -0.0051, "rho": -0.1132, "theo": 6.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "UBEW270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0457, "vega": 0.0608, "theta": -0.0083, "rho": 0.0264, "theo": 1.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UBEW270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0339, "vega": 0.0562, "theta": -0.005, "rho": -0.1217, "theo": 6.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UBEW270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0414, "vega": 0.0588, "theta": -0.0081, "rho": 0.0249, "theo": 1.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UBEW270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0317, "vega": 0.0547, "theta": -0.0049, "rho": -0.1298, "theo": 7.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "UBEW270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0379, "vega": 0.0574, "theta": -0.008, "rho": 0.0236, "theo": 1.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UBEW270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0298, "vega": 0.0532, "theta": -0.0048, "rho": -0.1375, "theo": 8.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "UBEW270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0349, "vega": 0.0561, "theta": -0.0079, "rho": 0.0228, "theo": 1.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UBEW270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.6119, "gamma": 0.028, "vega": 0.0518, "theta": -0.0046, "rho": -0.145, "theo": 9.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "UBEW270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0324, "vega": 0.0542, "theta": -0.0079, "rho": 0.0217, "theo": 1.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UBEW270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0264, "vega": 0.0506, "theta": -0.0045, "rho": -0.1522, "theo": 10.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "UBEW270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0302, "vega": 0.0531, "theta": -0.0078, "rho": 0.0208, "theo": 1.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UBEW270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.025, "vega": 0.0494, "theta": -0.0043, "rho": -0.1593, "theo": 11.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "UBEW270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0283, "vega": 0.0519, "theta": -0.0078, "rho": 0.0202, "theo": 1.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UBEW270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0238, "vega": 0.0482, "theta": -0.0042, "rho": -0.1662, "theo": 12.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}], "symbol": "UBEW", "security_type": "stock", "exchange_id": 3, "current_price": 23.2361, "price_change": 0.9161, "price_change_percent": 4.1044, "bid": 22.54, "ask": 23.73, "bid_size": 500, "ask_size": 700, "open": 22.1867, "high": 23.2361, "low": 22.42, "close": 23.2361, "prev_day_close": 22.32, "volume": 1203, "iv30": 53.107, "iv30_change": -1.062, "iv30_change_percent": -1.9605, "seqno": 10404113069, "last_trade_time": "2026-11-09T14:18:21", "tick": "up"}, "symbol": "UBEW"}