{"timestamp": "2026-11-10 05:18:42", "data": {"options": [{"option": "UBOT261120C00013000", "bid": 3.5, "bid_size": 62.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0275, "vega": 0.0026, "theta": -0.0108, "rho": 0.0044, "theo": 4.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "UBOT261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 1.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0276, "vega": 0.0026, "theta": -0.0114, "rho": -0.0002, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UBOT261120C00014000", "bid": 2.6, "bid_size": 32.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.049, "vega": 0.0042, "theta": -0.0169, "rho": 0.0045, "theo": 3.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "UBOT261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 62.0, "iv": 1.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0493, "vega": 0.0042, "theta": -0.0174, "rho": -0.0004, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 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": "UBOT261120C00015000", "bid": 1.65, "bid_size": 62.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0831, "vega": 0.0066, "theta": -0.025, "rho": 0.0044, "theo": 2.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "UBOT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 62.0, "iv": 1.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0837, "vega": 0.0066, "theta": -0.0254, "rho": -0.0008, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:55:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UBOT261120C00016000", "bid": 0.85, "bid_size": 62.0, "ask": 2.35, "ask_size": 62.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.1281, "vega": 0.0094, "theta": -0.0338, "rho": 0.0041, "theo": 1.8596, "change": 0.0, "open": 0.0, "high": 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": "UBOT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 1.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.1292, "vega": 0.0094, "theta": -0.0343, "rho": -0.0014, "theo": 0.3571, "change": 0.0, "open": 0.0, "high": 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": "UBOT261120C00017000", "bid": 0.9, "bid_size": 1.0, "ask": 1.7, "ask_size": 62.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.616, "gamma": 0.1688, "vega": 0.0116, "theta": -0.0401, "rho": 0.0034, "theo": 1.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "UBOT261120P00017000", "bid": 0.05, "bid_size": 502.0, "ask": 1.45, "ask_size": 62.0, "iv": 0.8188, "open_interest": 2.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.1705, "vega": 0.0116, "theta": -0.0405, "rho": -0.0021, "theo": 0.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:14:40", "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "UBOT261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 62.0, "iv": 0.7325, "open_interest": 6.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.1797, "vega": 0.012, "theta": -0.0401, "rho": 0.0025, "theo": 0.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T13:55:45", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UBOT261120P00018000", "bid": 0.65, "bid_size": 62.0, "ask": 2.0, "ask_size": 62.0, "iv": 0.8564, "open_interest": 2.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.1817, "vega": 0.0119, "theta": -0.0404, "rho": -0.0029, "theo": 1.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T11:17:20", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "UBOT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 62.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": 0.28, "gamma": 0.1535, "vega": 0.0102, "theta": -0.0337, "rho": 0.0016, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-06-12T10:37:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UBOT261120P00019000", "bid": 1.4, "bid_size": 32.0, "ask": 2.75, "ask_size": 42.0, "iv": 0.9261, "open_interest": 2.0, "volume": 0.0, "delta": -0.73, "gamma": 0.1561, "vega": 0.01, "theta": -0.0341, "rho": -0.0033, "theo": 1.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T15:50:15", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "UBOT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 62.0, "iv": 1.0881, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.1115, "vega": 0.0076, "theta": -0.0251, "rho": 0.001, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UBOT261120P00020000", "bid": 2.2, "bid_size": 32.0, "ask": 3.6, "ask_size": 42.0, "iv": 0.9788, "open_interest": 5.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.115, "vega": 0.0072, "theta": -0.0256, "rho": -0.0033, "theo": 2.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T11:44:57", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "UBOT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 1.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0742, "vega": 0.0052, "theta": -0.0175, "rho": 0.0006, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UBOT261120P00021000", "bid": 3.1, "bid_size": 32.0, "ask": 4.6, "ask_size": 42.0, "iv": 1.1103, "open_interest": 7.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0776, "vega": 0.0046, "theta": -0.0181, "rho": -0.0027, "theo": 3.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-08T13:03:31", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UBOT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7804, "open_interest": 1.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0478, "vega": 0.0035, "theta": -0.0119, "rho": 0.0003, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-21T15:40:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UBOT261120P00022000", "bid": 4.1, "bid_size": 32.0, "ask": 5.6, "ask_size": 42.0, "iv": 1.278, "open_interest": 2.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0518, "vega": 0.0027, "theta": -0.0123, "rho": -0.0021, "theo": 4.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-08T09:32:41", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "UBOT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 1.5675, "open_interest": 20.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0306, "vega": 0.0024, "theta": -0.0081, "rho": 0.0002, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-02T13:27:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00023000", "bid": 5.1, "bid_size": 32.0, "ask": 6.6, "ask_size": 42.0, "iv": 1.4312, "open_interest": 2.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0337, "vega": 0.0011, "theta": -0.0081, "rho": -0.001, "theo": 5.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-19T09:49:11", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "UBOT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.0864, "open_interest": 22.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0199, "vega": 0.0016, "theta": -0.0056, "rho": 0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:30:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UBOT261120P00024000", "bid": 6.1, "bid_size": 32.0, "ask": 7.6, "ask_size": 42.0, "iv": 1.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0151, "vega": 0.0002, "theta": -0.0058, "rho": -0.0002, "theo": 6.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "UBOT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 1.8515, "open_interest": 25.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0132, "vega": 0.0011, "theta": -0.0039, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-24T14:36:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00025000", "bid": 7.1, "bid_size": 32.0, "ask": 8.6, "ask_size": 42.0, "iv": 1.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0037, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 7.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "UBOT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 1.9794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0089, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00026000", "bid": 8.1, "bid_size": 32.0, "ask": 9.6, "ask_size": 42.0, "iv": 1.8286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 8.565, "change": 0.0, "open": 0.0, "high": 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": "UBOT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 2.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0061, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00027000", "bid": 9.1, "bid_size": 32.0, "ask": 10.6, "ask_size": 42.0, "iv": 1.9451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 9.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-05-26T14:59:52", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "UBOT261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 2.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00028000", "bid": 9.9, "bid_size": 62.0, "ask": 11.6, "ask_size": 42.0, "iv": 1.8784, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 10.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-06-26T09:33:27", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "UBOT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 2.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00029000", "bid": 10.9, "bid_size": 62.0, "ask": 12.6, "ask_size": 42.0, "iv": 1.9781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 11.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "UBOT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.6493, "open_interest": 4.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:09:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UBOT261120P00030000", "bid": 11.8, "bid_size": 62.0, "ask": 13.6, "ask_size": 42.0, "iv": 1.9627, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 12.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "UBOT261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 2.5199, "open_interest": 5.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-05T15:08:15", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00031000", "bid": 12.8, "bid_size": 62.0, "ask": 14.6, "ask_size": 42.0, "iv": 2.051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 13.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "UBOT261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 2.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00032000", "bid": 13.7, "bid_size": 62.0, "ask": 15.6, "ask_size": 42.0, "iv": 1.9963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 14.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "UBOT261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 2.7014, "open_interest": 15.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-18T10:47:28", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00033000", "bid": 14.7, "bid_size": 62.0, "ask": 16.6, "ask_size": 42.0, "iv": 2.0742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 15.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "UBOT261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 2.7864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00034000", "bid": 15.6, "bid_size": 62.0, "ask": 17.6, "ask_size": 42.0, "iv": 1.9503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 16.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "UBOT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 2.8681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00035000", "bid": 16.5, "bid_size": 62.0, "ask": 18.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 17.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "UBOT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 3.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00040000", "bid": 21.2, "bid_size": 62.0, "ask": 23.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 22.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "UBOT261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 3.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT261120P00045000", "bid": 25.7, "bid_size": 61.0, "ask": 28.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 27.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "UBOT261218C00011000", "bid": 5.5, "bid_size": 42.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0219, "vega": 0.0083, "theta": -0.0115, "rho": 0.0105, "theo": 6.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UBOT261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 42.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.022, "vega": 0.0083, "theta": -0.0122, "rho": -0.0017, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 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": "UBOT261218C00012000", "bid": 4.6, "bid_size": 42.0, "ask": 6.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0294, "vega": 0.0101, "theta": -0.013, "rho": 0.0111, "theo": 5.8846, "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": 4.85000002384186}, {"option": "UBOT261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 42.0, "iv": 1.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0295, "vega": 0.0101, "theta": -0.0136, "rho": -0.0021, "theo": 0.3332, "change": 0.0, "open": 0.0, "high": 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": "UBOT261218C00013000", "bid": 3.7, "bid_size": 42.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0391, "vega": 0.0122, "theta": -0.0145, "rho": 0.0115, "theo": 4.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UBOT261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 42.0, "iv": 1.0796, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0394, "vega": 0.0123, "theta": -0.015, "rho": -0.0028, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 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": "UBOT261218C00014000", "bid": 2.8, "bid_size": 42.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0516, "vega": 0.0147, "theta": -0.016, "rho": 0.0116, "theo": 4.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "UBOT261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 42.0, "iv": 0.9318, "open_interest": 3.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.052, "vega": 0.0148, "theta": -0.0165, "rho": -0.0036, "theo": 0.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T10:55:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UBOT261218C00015000", "bid": 2.05, "bid_size": 42.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.067, "vega": 0.0174, "theta": -0.0174, "rho": 0.0115, "theo": 3.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "UBOT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 42.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0675, "vega": 0.0174, "theta": -0.0178, "rho": -0.0046, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "UBOT261218C00016000", "bid": 1.3, "bid_size": 42.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.5796, "open_interest": 1.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0838, "vega": 0.02, "theta": -0.0186, "rho": 0.0109, "theo": 2.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T14:55:18", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "UBOT261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 42.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0846, "vega": 0.0201, "theta": -0.019, "rho": -0.006, "theo": 0.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "UBOT261218C00017000", "bid": 0.7, "bid_size": 42.0, "ask": 2.55, "ask_size": 42.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0982, "vega": 0.0221, "theta": -0.0194, "rho": 0.0098, "theo": 1.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "UBOT261218P00017000", "bid": 0.35, "bid_size": 42.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0995, "vega": 0.0221, "theta": -0.0197, "rho": -0.0076, "theo": 1.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "UBOT261218C00018000", "bid": 0.25, "bid_size": 22.0, "ask": 2.05, "ask_size": 42.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.1048, "vega": 0.0228, "theta": -0.0195, "rho": 0.0083, "theo": 1.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "UBOT261218P00018000", "bid": 0.85, "bid_size": 35.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.6475, "open_interest": 8.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.1065, "vega": 0.0228, "theta": -0.0198, "rho": -0.0093, "theo": 1.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:50:15", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "UBOT261218C00019000", "bid": 0.1, "bid_size": 42.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.6338, "open_interest": 1.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.1013, "vega": 0.0222, "theta": -0.019, "rho": 0.0068, "theo": 0.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:30:30", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "UBOT261218P00019000", "bid": 1.5, "bid_size": 42.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.6642, "open_interest": 5.0, "volume": 0.0, "delta": -0.604, "gamma": 0.1034, "vega": 0.022, "theta": -0.0193, "rho": -0.0107, "theo": 2.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "UBOT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 42.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0913, "vega": 0.0206, "theta": -0.0182, "rho": 0.0055, "theo": 0.7428, "change": 0.0, "open": 0.0, "high": 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": "UBOT261218P00020000", "bid": 2.25, "bid_size": 42.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0936, "vega": 0.0202, "theta": -0.0184, "rho": -0.0116, "theo": 3.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "UBOT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 42.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0794, "vega": 0.0187, "theta": -0.0172, "rho": 0.0045, "theo": 0.5854, "change": 0.0, "open": 0.0, "high": 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": "UBOT261218P00021000", "bid": 3.1, "bid_size": 42.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0819, "vega": 0.0182, "theta": -0.0174, "rho": -0.0122, "theo": 4.0237, "change": 0.0, "open": 0.0, "high": 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": "UBOT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0683, "vega": 0.0169, "theta": -0.0163, "rho": 0.0037, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 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": "UBOT261218P00022000", "bid": 4.0, "bid_size": 42.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0708, "vega": 0.0161, "theta": -0.0164, "rho": -0.0124, "theo": 4.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UBOT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 42.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0588, "vega": 0.0152, "theta": -0.0154, "rho": 0.0031, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 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": "UBOT261218P00023000", "bid": 4.9, "bid_size": 42.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0612, "vega": 0.0144, "theta": -0.0154, "rho": -0.0125, "theo": 5.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "UBOT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0509, "vega": 0.0138, "theta": -0.0145, "rho": 0.0027, "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": 0.5}, {"option": "UBOT261218P00024000", "bid": 5.9, "bid_size": 42.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0532, "vega": 0.0128, "theta": -0.0145, "rho": -0.0126, "theo": 6.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "UBOT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0443, "vega": 0.0126, "theta": -0.0137, "rho": 0.0023, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UBOT261218P00025000", "bid": 6.8, "bid_size": 42.0, "ask": 8.6, "ask_size": 42.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0467, "vega": 0.0114, "theta": -0.0137, "rho": -0.0124, "theo": 7.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "UBOT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.039, "vega": 0.0115, "theta": -0.013, "rho": 0.002, "theo": 0.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UBOT261218P00026000", "bid": 7.8, "bid_size": 42.0, "ask": 9.6, "ask_size": 42.0, "iv": 0.883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0413, "vega": 0.0102, "theta": -0.013, "rho": -0.012, "theo": 8.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "UBOT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.1265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0345, "vega": 0.0106, "theta": -0.0124, "rho": 0.0018, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UBOT261218P00027000", "bid": 8.8, "bid_size": 42.0, "ask": 10.6, "ask_size": 42.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0369, "vega": 0.0092, "theta": -0.0123, "rho": -0.0121, "theo": 9.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "UBOT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0308, "vega": 0.0098, "theta": -0.0118, "rho": 0.0016, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UBOT261218P00028000", "bid": 9.7, "bid_size": 42.0, "ask": 11.6, "ask_size": 42.0, "iv": 0.9395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0332, "vega": 0.0083, "theta": -0.0117, "rho": -0.0118, "theo": 10.6723, "change": 0.0, "open": 0.0, "high": 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": "UBOT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 42.0, "iv": 1.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0277, "vega": 0.009, "theta": -0.0113, "rho": 0.0015, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UBOT261218P00029000", "bid": 10.7, "bid_size": 42.0, "ask": 12.6, "ask_size": 42.0, "iv": 0.9918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0302, "vega": 0.0074, "theta": -0.0112, "rho": -0.0111, "theo": 11.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "UBOT270219C00013000", "bid": 3.1, "bid_size": 6.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0367, "vega": 0.0228, "theta": -0.0074, "rho": 0.0265, "theo": 5.2729, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.9346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0371, "vega": 0.0229, "theta": -0.0082, "rho": -0.0091, "theo": 0.7141, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219C00014000", "bid": 2.4, "bid_size": 11.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0465, "vega": 0.026, "theta": -0.0077, "rho": 0.0271, "theo": 4.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "UBOT270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0471, "vega": 0.0261, "theta": -0.0084, "rho": -0.011, "theo": 0.8256, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219C00015000", "bid": 1.75, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0585, "vega": 0.0294, "theta": -0.008, "rho": 0.027, "theo": 3.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "UBOT270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0594, "vega": 0.0295, "theta": -0.0085, "rho": -0.0133, "theo": 0.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UBOT270219C00016000", "bid": 1.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.072, "vega": 0.0327, "theta": -0.0082, "rho": 0.0261, "theo": 2.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "UBOT270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0734, "vega": 0.0328, "theta": -0.0086, "rho": -0.0161, "theo": 1.1885, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219C00017000", "bid": 0.55, "bid_size": 11.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0842, "vega": 0.0354, "theta": -0.0083, "rho": 0.0241, "theo": 2.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "UBOT270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0862, "vega": 0.0354, "theta": -0.0086, "rho": -0.0196, "theo": 1.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "UBOT270219C00018000", "bid": 0.05, "bid_size": 11.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.09, "vega": 0.0367, "theta": -0.0084, "rho": 0.0212, "theo": 1.6011, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00018000", "bid": 0.4, "bid_size": 11.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0924, "vega": 0.0365, "theta": -0.0086, "rho": -0.0234, "theo": 1.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "UBOT270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0873, "vega": 0.0363, "theta": -0.0086, "rho": 0.0181, "theo": 1.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UBOT270219P00019000", "bid": 1.05, "bid_size": 11.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0897, "vega": 0.0359, "theta": -0.0086, "rho": -0.0268, "theo": 2.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "UBOT270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.6698, "open_interest": 1.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0797, "vega": 0.0349, "theta": -0.0087, "rho": 0.0155, "theo": 1.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-24T14:21:04", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UBOT270219P00020000", "bid": 1.75, "bid_size": 11.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.5817, "open_interest": 1.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0818, "vega": 0.0342, "theta": -0.0086, "rho": -0.0297, "theo": 3.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T11:14:42", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "UBOT270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0712, "vega": 0.0331, "theta": -0.0088, "rho": 0.0134, "theo": 0.9203, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00021000", "bid": 2.5, "bid_size": 11.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.073, "vega": 0.0323, "theta": -0.0085, "rho": -0.0322, "theo": 4.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "UBOT270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.7211, "open_interest": 15.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0635, "vega": 0.0315, "theta": -0.0089, "rho": 0.0119, "theo": 0.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UBOT270219P00022000", "bid": 3.3, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.5625, "open_interest": 6.0, "volume": 0.0, "delta": -0.725, "gamma": 0.065, "vega": 0.0305, "theta": -0.0084, "rho": -0.0342, "theo": 5.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-20T13:17:17", "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "UBOT270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.752, "open_interest": 1.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0569, "vega": 0.0299, "theta": -0.009, "rho": 0.0107, "theo": 0.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-25T14:30:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UBOT270219P00023000", "bid": 4.2, "bid_size": 11.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0582, "vega": 0.0289, "theta": -0.0084, "rho": -0.0358, "theo": 6.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "UBOT270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.557, "open_interest": 5.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0514, "vega": 0.0285, "theta": -0.009, "rho": 0.0097, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:14:51", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UBOT270219P00024000", "bid": 5.0, "bid_size": 11.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0527, "vega": 0.0273, "theta": -0.0083, "rho": -0.0373, "theo": 7.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "UBOT270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.5461, "open_interest": 18.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0467, "vega": 0.0273, "theta": -0.0091, "rho": 0.009, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UBOT270219P00025000", "bid": 5.9, "bid_size": 11.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0481, "vega": 0.0261, "theta": -0.0082, "rho": -0.0383, "theo": 8.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "UBOT270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.5469, "open_interest": 7.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0429, "vega": 0.0262, "theta": -0.0091, "rho": 0.0083, "theo": 0.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:40:12", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "UBOT270219P00026000", "bid": 6.9, "bid_size": 11.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0443, "vega": 0.0249, "theta": -0.0081, "rho": -0.0394, "theo": 9.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "UBOT270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.9027, "open_interest": 5.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0396, "vega": 0.0253, "theta": -0.0092, "rho": 0.0078, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-12T09:30:31", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UBOT270219P00027000", "bid": 7.8, "bid_size": 11.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0411, "vega": 0.0238, "theta": -0.0081, "rho": -0.0403, "theo": 9.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UBOT270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0368, "vega": 0.0244, "theta": -0.0092, "rho": 0.0073, "theo": 0.5891, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00028000", "bid": 8.7, "bid_size": 11.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0384, "vega": 0.0228, "theta": -0.008, "rho": -0.0403, "theo": 10.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "UBOT270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0344, "vega": 0.0236, "theta": -0.0092, "rho": 0.0069, "theo": 0.5694, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00029000", "bid": 9.7, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0361, "vega": 0.0219, "theta": -0.008, "rho": -0.0409, "theo": 11.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "UBOT270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0323, "vega": 0.0229, "theta": -0.0092, "rho": 0.0066, "theo": 0.5521, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00030000", "bid": 10.7, "bid_size": 11.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0341, "vega": 0.0211, "theta": -0.0079, "rho": -0.0412, "theo": 12.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "UBOT270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0304, "vega": 0.0223, "theta": -0.0092, "rho": 0.0063, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00031000", "bid": 11.7, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0324, "vega": 0.0204, "theta": -0.0078, "rho": -0.0418, "theo": 13.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499994277954}, {"option": "UBOT270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0288, "vega": 0.0217, "theta": -0.0093, "rho": 0.006, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00032000", "bid": 12.7, "bid_size": 12.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0308, "vega": 0.0198, "theta": -0.0078, "rho": -0.0426, "theo": 14.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "UBOT270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0273, "vega": 0.0211, "theta": -0.0093, "rho": 0.0057, "theo": 0.5109, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00033000", "bid": 13.7, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0295, "vega": 0.0191, "theta": -0.0077, "rho": -0.0415, "theo": 15.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "UBOT270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 1.1166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.026, "vega": 0.0206, "theta": -0.0093, "rho": 0.0055, "theo": 0.4998, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00034000", "bid": 14.7, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0283, "vega": 0.0184, "theta": -0.0076, "rho": -0.042, "theo": 16.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "UBOT270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 1.1459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0249, "vega": 0.0202, "theta": -0.0093, "rho": 0.0053, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 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": "UBOT270219P00035000", "bid": 15.7, "bid_size": 10.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0273, "vega": 0.0178, "theta": -0.0076, "rho": -0.0413, "theo": 17.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "UBOT270521C00013000", "bid": 2.95, "bid_size": 6.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.49, "open_interest": 2.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.032, "vega": 0.0345, "theta": -0.0054, "rho": 0.0409, "theo": 5.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-15T09:30:16", "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "UBOT270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.8647, "open_interest": 0.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0322, "vega": 0.0346, "theta": -0.006, "rho": -0.0215, "theo": 1.1906, "change": 0.0, "open": 0.0, "high": 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": "UBOT270521C00014000", "bid": 2.4, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0385, "vega": 0.0382, "theta": -0.0056, "rho": 0.0424, "theo": 4.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500001192093}, {"option": "UBOT270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0389, "vega": 0.0384, "theta": -0.0061, "rho": -0.0252, "theo": 1.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "UBOT270521C00015000", "bid": 1.75, "bid_size": 11.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0455, "vega": 0.0419, "theta": -0.0058, "rho": 0.043, "theo": 4.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UBOT270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0462, "vega": 0.0421, "theta": -0.0062, "rho": -0.0294, "theo": 1.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UBOT270521C00016000", "bid": 1.15, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0524, "vega": 0.0453, "theta": -0.006, "rho": 0.0426, "theo": 3.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000004172325}, {"option": "UBOT270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.6483, "open_interest": 4.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0534, "vega": 0.0454, "theta": -0.0063, "rho": -0.0343, "theo": 1.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:54:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UBOT270521C00017000", "bid": 0.65, "bid_size": 6.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.058, "vega": 0.0479, "theta": -0.0061, "rho": 0.0406, "theo": 2.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T09:36:42", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "UBOT270521P00017000", "bid": 0.1, "bid_size": 13.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.5893, "open_interest": 4.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0592, "vega": 0.048, "theta": -0.0063, "rho": -0.0398, "theo": 2.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T09:32:14", "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "UBOT270521C00018000", "bid": 0.25, "bid_size": 6.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.061, "vega": 0.0494, "theta": -0.0063, "rho": 0.0377, "theo": 2.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UBOT270521P00018000", "bid": 0.6, "bid_size": 13.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0625, "vega": 0.0495, "theta": -0.0064, "rho": -0.0453, "theo": 2.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "UBOT270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0609, "vega": 0.0498, "theta": -0.0064, "rho": 0.0344, "theo": 2.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UBOT270521P00019000", "bid": 1.2, "bid_size": 13.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.5706, "open_interest": 6.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0628, "vega": 0.0498, "theta": -0.0065, "rho": -0.0503, "theo": 3.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "UBOT270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0588, "vega": 0.0494, "theta": -0.0066, "rho": 0.0313, "theo": 1.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UBOT270521P00020000", "bid": 1.9, "bid_size": 13.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0609, "vega": 0.0491, "theta": -0.0065, "rho": -0.0549, "theo": 4.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "UBOT270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0556, "vega": 0.0485, "theta": -0.0067, "rho": 0.0286, "theo": 1.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "UBOT270521P00021000", "bid": 2.7, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0579, "vega": 0.048, "theta": -0.0066, "rho": -0.0587, "theo": 4.9741, "change": 0.0, "open": 0.0, "high": 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": "UBOT270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0521, "vega": 0.0474, "theta": -0.0068, "rho": 0.0262, "theo": 1.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "UBOT270521P00022000", "bid": 3.7, "bid_size": 11.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0545, "vega": 0.0467, "theta": -0.0067, "rho": -0.0619, "theo": 5.8335, "change": 0.0, "open": 0.0, "high": 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": "UBOT270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0487, "vega": 0.0462, "theta": -0.007, "rho": 0.0243, "theo": 1.3829, "change": 0.0, "open": 0.0, "high": 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": "UBOT270521P00023000", "bid": 4.5, "bid_size": 11.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0512, "vega": 0.0453, "theta": -0.0067, "rho": -0.0645, "theo": 6.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "UBOT270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0456, "vega": 0.045, "theta": -0.0071, "rho": 0.0227, "theo": 1.307, "change": 0.0, "open": 0.0, "high": 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": "UBOT270521P00024000", "bid": 5.3, "bid_size": 11.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0481, "vega": 0.0439, "theta": -0.0067, "rho": -0.0671, "theo": 7.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "UBOT270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0428, "vega": 0.0439, "theta": -0.0072, "rho": 0.0213, "theo": 1.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UBOT270521P00025000", "bid": 6.2, "bid_size": 11.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0453, "vega": 0.0426, "theta": -0.0067, "rho": -0.069, "theo": 8.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "UBOT270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0403, "vega": 0.0429, "theta": -0.0073, "rho": 0.0201, "theo": 1.1964, "change": 0.0, "open": 0.0, "high": 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": "UBOT270521P00026000", "bid": 7.1, "bid_size": 11.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0428, "vega": 0.0414, "theta": -0.0067, "rho": -0.071, "theo": 9.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UBOT270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.7938, "open_interest": 1.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0381, "vega": 0.0419, "theta": -0.0073, "rho": 0.0191, "theo": 1.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T13:18:55", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UBOT270521P00027000", "bid": 8.0, "bid_size": 11.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0405, "vega": 0.0403, "theta": -0.0067, "rho": -0.0735, "theo": 10.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "UBOT270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.8145, "open_interest": 0.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0361, "vega": 0.041, "theta": -0.0074, "rho": 0.0182, "theo": 1.1188, "change": 0.0, "open": 0.0, "high": 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": "UBOT270521P00028000", "bid": 8.9, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0385, "vega": 0.0392, "theta": -0.0067, "rho": -0.0744, "theo": 11.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UBOT270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0343, "vega": 0.0402, "theta": -0.0075, "rho": 0.0174, "theo": 1.0881, "change": 0.0, "open": 0.0, "high": 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": "UBOT270521P00029000", "bid": 9.9, "bid_size": 11.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0367, "vega": 0.0382, "theta": -0.0067, "rho": -0.0762, "theo": 12.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "UBOT270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.0328, "vega": 0.0394, "theta": -0.0076, "rho": 0.0167, "theo": 1.0612, "change": 0.0, "open": 0.0, "high": 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": "UBOT270521P00030000", "bid": 10.8, "bid_size": 11.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0351, "vega": 0.0373, "theta": -0.0066, "rho": -0.0779, "theo": 13.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "UBOT270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0313, "vega": 0.0387, "theta": -0.0076, "rho": 0.0161, "theo": 1.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "UBOT270521P00031000", "bid": 11.8, "bid_size": 12.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0337, "vega": 0.0364, "theta": -0.0066, "rho": -0.0794, "theo": 14.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}], "symbol": "UBOT", "security_type": "stock", "exchange_id": 3, "current_price": 17.42, "price_change": 1.01, "price_change_percent": 5.7979, "bid": 16.56, "ask": 18.51, "bid_size": 100, "ask_size": 100, "open": 16.92, "high": 17.5, "low": 16.92, "close": 17.42, "prev_day_close": 17.42, "volume": 25827, "iv30": 69.138, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202815, "last_trade_time": "2026-11-09T14:41:28", "tick": "up"}, "symbol": "UBOT"}