{"timestamp": "2026-11-09 23:30:07", "data": {"options": [{"option": "UBR261120C00014000", "bid": 8.5, "bid_size": 199.0, "ask": 10.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0124, "vega": 0.004, "theta": -0.0332, "rho": 0.0045, "theo": 9.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "UBR261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 237.0, "iv": 2.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0124, "vega": 0.004, "theta": -0.0344, "rho": -0.0004, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120C00015000", "bid": 7.5, "bid_size": 199.0, "ask": 9.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0157, "vega": 0.0046, "theta": -0.0351, "rho": 0.0048, "theo": 8.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "UBR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 238.0, "iv": 2.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0157, "vega": 0.0046, "theta": -0.0362, "rho": -0.0005, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120C00016000", "bid": 6.4, "bid_size": 218.0, "ask": 8.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.02, "vega": 0.0053, "theta": -0.0371, "rho": 0.005, "theo": 7.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UBR261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 238.0, "iv": 1.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0201, "vega": 0.0053, "theta": -0.038, "rho": -0.0006, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120C00017000", "bid": 5.4, "bid_size": 218.0, "ask": 7.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0258, "vega": 0.0062, "theta": -0.039, "rho": 0.0053, "theo": 6.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UBR261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 234.0, "iv": 1.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0258, "vega": 0.0062, "theta": -0.0399, "rho": -0.0007, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261120C00018000", "bid": 4.6, "bid_size": 199.0, "ask": 6.2, "ask_size": 217.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0336, "vega": 0.0072, "theta": -0.0409, "rho": 0.0055, "theo": 5.6808, "change": 0.0, "open": 0.0, "high": 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": "UBR261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 231.0, "iv": 1.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0337, "vega": 0.0072, "theta": -0.0417, "rho": -0.0008, "theo": 0.2753, "change": 0.0, "open": 0.0, "high": 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": "UBR261120C00019000", "bid": 3.5, "bid_size": 218.0, "ask": 5.3, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0445, "vega": 0.0084, "theta": -0.0427, "rho": 0.0056, "theo": 4.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "UBR261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 230.0, "iv": 1.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0447, "vega": 0.0084, "theta": -0.0434, "rho": -0.001, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 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": "UBR261120C00020000", "bid": 2.65, "bid_size": 199.0, "ask": 4.3, "ask_size": 214.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0602, "vega": 0.0099, "theta": -0.0444, "rho": 0.0056, "theo": 3.7782, "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": 2.89999997615814}, {"option": "UBR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 213.0, "iv": 1.0993, "open_interest": 0.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0605, "vega": 0.01, "theta": -0.045, "rho": -0.0013, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 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": "UBR261120C00021000", "bid": 1.75, "bid_size": 199.0, "ask": 3.0, "ask_size": 199.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.083, "vega": 0.0118, "theta": -0.0459, "rho": 0.0056, "theo": 2.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "UBR261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 213.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0835, "vega": 0.0118, "theta": -0.0465, "rho": -0.0016, "theo": 0.4507, "change": 0.0, "open": 0.0, "high": 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": "UBR261120C00022000", "bid": 0.95, "bid_size": 212.0, "ask": 2.3, "ask_size": 231.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.71, "gamma": 0.1148, "vega": 0.014, "theta": -0.0471, "rho": 0.0052, "theo": 1.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "UBR261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 213.0, "iv": 0.7445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.1158, "vega": 0.014, "theta": -0.0476, "rho": -0.0022, "theo": 0.5875, "change": 0.0, "open": 0.0, "high": 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": "UBR261120C00023000", "bid": 0.35, "bid_size": 302.0, "ask": 1.9, "ask_size": 240.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.1465, "vega": 0.0158, "theta": -0.048, "rho": 0.0044, "theo": 1.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "UBR261120P00023000", "bid": 0.35, "bid_size": 225.0, "ask": 1.6, "ask_size": 213.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.148, "vega": 0.0158, "theta": -0.0486, "rho": -0.0029, "theo": 0.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "UBR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 240.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.4397, "gamma": 0.1462, "vega": 0.016, "theta": -0.0492, "rho": 0.0034, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 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": "UBR261120P00024000", "bid": 1.0, "bid_size": 205.0, "ask": 2.15, "ask_size": 233.0, "iv": 0.7624, "open_interest": 2.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.1478, "vega": 0.016, "theta": -0.0496, "rho": -0.0038, "theo": 1.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-28T10:35:34", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "UBR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 245.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.331, "gamma": 0.1201, "vega": 0.0147, "theta": -0.0503, "rho": 0.0025, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 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": "UBR261120P00025000", "bid": 1.35, "bid_size": 218.0, "ask": 2.85, "ask_size": 62.0, "iv": 0.6673, "open_interest": 2.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.1215, "vega": 0.0145, "theta": -0.0506, "rho": -0.0044, "theo": 2.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T13:49:01", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "UBR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 230.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0951, "vega": 0.0132, "theta": -0.0509, "rho": 0.002, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 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": "UBR261120P00026000", "bid": 2.15, "bid_size": 199.0, "ask": 3.8, "ask_size": 62.0, "iv": 0.7405, "open_interest": 2.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0963, "vega": 0.013, "theta": -0.0512, "rho": -0.0047, "theo": 3.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-28T10:35:34", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "UBR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 234.0, "iv": 0.9548, "open_interest": 0.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0767, "vega": 0.012, "theta": -0.0512, "rho": 0.0016, "theo": 0.4366, "change": 0.0, "open": 0.0, "high": 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": "UBR261120P00027000", "bid": 2.95, "bid_size": 199.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.737, "open_interest": 2.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0777, "vega": 0.0116, "theta": -0.0514, "rho": -0.0049, "theo": 4.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-10-27T13:49:01", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "UBR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 235.0, "iv": 1.0706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0633, "vega": 0.0109, "theta": -0.0512, "rho": 0.0014, "theo": 0.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261120P00028000", "bid": 3.9, "bid_size": 199.0, "ask": 5.5, "ask_size": 62.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0642, "vega": 0.0106, "theta": -0.0513, "rho": -0.0051, "theo": 4.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "UBR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0535, "vega": 0.01, "theta": -0.051, "rho": 0.0012, "theo": 0.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261120P00029000", "bid": 4.9, "bid_size": 199.0, "ask": 6.5, "ask_size": 62.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0544, "vega": 0.0097, "theta": -0.0512, "rho": -0.0053, "theo": 5.966, "change": 0.0, "open": 0.0, "high": 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": "UBR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 1.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0461, "vega": 0.0093, "theta": -0.0508, "rho": 0.0011, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00030000", "bid": 5.8, "bid_size": 199.0, "ask": 7.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0468, "vega": 0.009, "theta": -0.0508, "rho": -0.0053, "theo": 6.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-19T14:43:00", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "UBR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 1.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0403, "vega": 0.0087, "theta": -0.0505, "rho": 0.001, "theo": 0.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00031000", "bid": 7.0, "bid_size": 218.0, "ask": 8.5, "ask_size": 62.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.041, "vega": 0.0084, "theta": -0.0505, "rho": -0.0054, "theo": 7.9226, "change": 0.0, "open": 0.0, "high": 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": "UBR261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 1.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0358, "vega": 0.0082, "theta": -0.0502, "rho": 0.0009, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00032000", "bid": 7.8, "bid_size": 199.0, "ask": 9.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0364, "vega": 0.0078, "theta": -0.0501, "rho": -0.0055, "theo": 8.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T14:16:40", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "UBR261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 1.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0321, "vega": 0.0077, "theta": -0.0499, "rho": 0.0008, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00033000", "bid": 8.8, "bid_size": 218.0, "ask": 10.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0327, "vega": 0.0074, "theta": -0.0497, "rho": -0.0057, "theo": 9.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "UBR261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 1.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.029, "vega": 0.0073, "theta": -0.0495, "rho": 0.0008, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00034000", "bid": 9.9, "bid_size": 199.0, "ask": 11.5, "ask_size": 62.0, "iv": 1.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0296, "vega": 0.007, "theta": -0.0493, "rho": -0.0056, "theo": 10.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "UBR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 1.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0265, "vega": 0.007, "theta": -0.0492, "rho": 0.0007, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00035000", "bid": 10.9, "bid_size": 199.0, "ask": 12.5, "ask_size": 62.0, "iv": 1.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.027, "vega": 0.0067, "theta": -0.0489, "rho": -0.0058, "theo": 11.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-26T09:30:35", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "UBR261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 1.8666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0243, "vega": 0.0067, "theta": -0.0488, "rho": 0.0007, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00036000", "bid": 11.8, "bid_size": 199.0, "ask": 13.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0248, "vega": 0.0063, "theta": -0.0484, "rho": -0.0058, "theo": 12.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "UBR261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 1.9478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0225, "vega": 0.0064, "theta": -0.0485, "rho": 0.0006, "theo": 0.2462, "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": 0.400000005960464}, {"option": "UBR261120P00037000", "bid": 12.8, "bid_size": 199.0, "ask": 14.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.023, "vega": 0.006, "theta": -0.048, "rho": -0.0058, "theo": 13.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "UBR261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.0259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0209, "vega": 0.0062, "theta": -0.0482, "rho": 0.0006, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00038000", "bid": 13.8, "bid_size": 199.0, "ask": 15.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0213, "vega": 0.0058, "theta": -0.0476, "rho": -0.0059, "theo": 14.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "UBR261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0195, "vega": 0.0059, "theta": -0.0478, "rho": 0.0006, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00039000", "bid": 14.6, "bid_size": 199.0, "ask": 16.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0199, "vega": 0.0056, "theta": -0.0473, "rho": -0.006, "theo": 15.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-10-26T09:30:35", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "UBR261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 2.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0183, "vega": 0.0057, "theta": -0.0475, "rho": 0.0005, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00040000", "bid": 15.7, "bid_size": 199.0, "ask": 17.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0187, "vega": 0.0054, "theta": -0.0469, "rho": -0.0061, "theo": 16.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-10-26T09:30:35", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "UBR261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 2.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0172, "vega": 0.0056, "theta": -0.0472, "rho": 0.0005, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00041000", "bid": 17.1, "bid_size": 199.0, "ask": 18.5, "ask_size": 62.0, "iv": 1.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0176, "vega": 0.0052, "theta": -0.0465, "rho": -0.006, "theo": 17.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-05T09:30:15", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UBR261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 2.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0162, "vega": 0.0054, "theta": -0.0469, "rho": 0.0005, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00042000", "bid": 18.0, "bid_size": 199.0, "ask": 19.5, "ask_size": 62.0, "iv": 1.8506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0167, "vega": 0.005, "theta": -0.0461, "rho": -0.0061, "theo": 18.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "UBR261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 2.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0154, "vega": 0.0052, "theta": -0.0466, "rho": 0.0005, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00043000", "bid": 19.0, "bid_size": 199.0, "ask": 20.5, "ask_size": 62.0, "iv": 1.9088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0158, "vega": 0.0048, "theta": -0.0457, "rho": -0.0061, "theo": 19.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "UBR261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0146, "vega": 0.0051, "theta": -0.0463, "rho": 0.0004, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00044000", "bid": 20.0, "bid_size": 199.0, "ask": 21.5, "ask_size": 62.0, "iv": 1.9653, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.015, "vega": 0.0047, "theta": -0.0453, "rho": -0.0062, "theo": 20.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "UBR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0139, "vega": 0.005, "theta": -0.046, "rho": 0.0004, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00045000", "bid": 20.5, "bid_size": 199.0, "ask": 22.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0143, "vega": 0.0046, "theta": -0.045, "rho": -0.0064, "theo": 21.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "UBR261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0133, "vega": 0.0048, "theta": -0.0458, "rho": 0.0004, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00046000", "bid": 21.9, "bid_size": 199.0, "ask": 23.5, "ask_size": 62.0, "iv": 1.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0136, "vega": 0.0045, "theta": -0.0446, "rho": -0.0065, "theo": 22.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "UBR261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0127, "vega": 0.0047, "theta": -0.0455, "rho": 0.0004, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00047000", "bid": 22.8, "bid_size": 218.0, "ask": 24.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.013, "vega": 0.0043, "theta": -0.0442, "rho": -0.0063, "theo": 23.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "UBR261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0122, "vega": 0.0046, "theta": -0.0452, "rho": 0.0004, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00048000", "bid": 23.8, "bid_size": 218.0, "ask": 25.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0125, "vega": 0.0042, "theta": -0.0439, "rho": -0.0064, "theo": 24.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "UBR261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.7269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0117, "vega": 0.0045, "theta": -0.045, "rho": 0.0004, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00049000", "bid": 24.7, "bid_size": 218.0, "ask": 26.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.012, "vega": 0.0041, "theta": -0.0435, "rho": -0.0063, "theo": 25.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "UBR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 265.0, "iv": 2.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0112, "vega": 0.0044, "theta": -0.0448, "rho": 0.0004, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00050000", "bid": 25.7, "bid_size": 218.0, "ask": 27.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0116, "vega": 0.004, "theta": -0.0432, "rho": -0.0065, "theo": 26.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "UBR261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0108, "vega": 0.0043, "theta": -0.0445, "rho": 0.0004, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00051000", "bid": 26.7, "bid_size": 218.0, "ask": 28.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0111, "vega": 0.0039, "theta": -0.043, "rho": -0.0066, "theo": 27.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "UBR261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 236.0, "iv": 2.8816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0104, "vega": 0.0042, "theta": -0.0443, "rho": 0.0004, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00052000", "bid": 27.6, "bid_size": 218.0, "ask": 29.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0107, "vega": 0.0038, "theta": -0.0427, "rho": -0.0067, "theo": 28.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "UBR261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 236.0, "iv": 2.9306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0101, "vega": 0.0041, "theta": -0.0441, "rho": 0.0003, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00053000", "bid": 28.6, "bid_size": 218.0, "ask": 30.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0104, "vega": 0.0037, "theta": -0.0424, "rho": -0.0063, "theo": 29.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "UBR261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 2.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0098, "vega": 0.0041, "theta": -0.0438, "rho": 0.0003, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00054000", "bid": 29.5, "bid_size": 218.0, "ask": 31.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.01, "vega": 0.0036, "theta": -0.0421, "rho": -0.0064, "theo": 30.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "UBR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 239.0, "iv": 3.0251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0094, "vega": 0.004, "theta": -0.0436, "rho": 0.0003, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00055000", "bid": 30.5, "bid_size": 218.0, "ask": 32.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0097, "vega": 0.0035, "theta": -0.0418, "rho": -0.0065, "theo": 31.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "UBR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 236.0, "iv": 3.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0082, "vega": 0.0037, "theta": -0.0426, "rho": 0.0003, "theo": 0.1622, "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": 0.400000005960464}, {"option": "UBR261120P00060000", "bid": 35.3, "bid_size": 218.0, "ask": 37.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0084, "vega": 0.0033, "theta": -0.0404, "rho": -0.0069, "theo": 36.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "UBR261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 3.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0072, "vega": 0.0034, "theta": -0.0418, "rho": 0.0003, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UBR261120P00065000", "bid": 40.1, "bid_size": 218.0, "ask": 42.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0075, "vega": 0.003, "theta": -0.0391, "rho": -0.007, "theo": 41.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "UBR261218C00015000", "bid": 7.6, "bid_size": 187.0, "ask": 9.1, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.018, "vega": 0.013, "theta": -0.0196, "rho": 0.0137, "theo": 8.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "UBR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 232.0, "iv": 1.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.018, "vega": 0.013, "theta": -0.0204, "rho": -0.0028, "theo": 0.5034, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00016000", "bid": 6.6, "bid_size": 170.0, "ask": 8.1, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.022, "vega": 0.0145, "theta": -0.0202, "rho": 0.0143, "theo": 7.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UBR261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 231.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0221, "vega": 0.0146, "theta": -0.021, "rho": -0.0032, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00017000", "bid": 5.7, "bid_size": 170.0, "ask": 7.2, "ask_size": 188.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.027, "vega": 0.0162, "theta": -0.0207, "rho": 0.0149, "theo": 7.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UBR261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 231.0, "iv": 0.9497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0271, "vega": 0.0163, "theta": -0.0214, "rho": -0.0037, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00018000", "bid": 4.7, "bid_size": 187.0, "ask": 6.3, "ask_size": 188.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0333, "vega": 0.0182, "theta": -0.0211, "rho": 0.0153, "theo": 6.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UBR261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 206.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0334, "vega": 0.0182, "theta": -0.0217, "rho": -0.0043, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00019000", "bid": 3.8, "bid_size": 170.0, "ask": 5.4, "ask_size": 199.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0412, "vega": 0.0203, "theta": -0.0214, "rho": 0.0156, "theo": 5.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "UBR261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 205.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0415, "vega": 0.0204, "theta": -0.0219, "rho": -0.005, "theo": 0.7337, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00020000", "bid": 3.1, "bid_size": 170.0, "ask": 4.6, "ask_size": 201.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0515, "vega": 0.0227, "theta": -0.0215, "rho": 0.0156, "theo": 4.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "UBR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 184.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0518, "vega": 0.0227, "theta": -0.022, "rho": -0.0059, "theo": 0.8263, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00021000", "bid": 2.3, "bid_size": 183.0, "ask": 4.0, "ask_size": 216.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0643, "vega": 0.0253, "theta": -0.0214, "rho": 0.0153, "theo": 3.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "UBR261218P00021000", "bid": 0.1, "bid_size": 194.0, "ask": 1.55, "ask_size": 184.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0648, "vega": 0.0253, "theta": -0.0218, "rho": -0.0071, "theo": 0.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "UBR261218C00022000", "bid": 1.7, "bid_size": 115.0, "ask": 3.3, "ask_size": 214.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0796, "vega": 0.0278, "theta": -0.0212, "rho": 0.0145, "theo": 2.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "UBR261218P00022000", "bid": 0.45, "bid_size": 92.0, "ask": 1.95, "ask_size": 201.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0803, "vega": 0.0279, "theta": -0.0215, "rho": -0.0086, "theo": 1.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "UBR261218C00023000", "bid": 1.1, "bid_size": 58.0, "ask": 2.8, "ask_size": 215.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.5807, "gamma": 0.094, "vega": 0.0298, "theta": -0.0207, "rho": 0.0131, "theo": 1.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "UBR261218P00023000", "bid": 0.85, "bid_size": 58.0, "ask": 2.4, "ask_size": 184.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0952, "vega": 0.0299, "theta": -0.021, "rho": -0.0104, "theo": 1.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "UBR261218C00024000", "bid": 0.7, "bid_size": 61.0, "ask": 2.3, "ask_size": 210.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.1002, "vega": 0.0304, "theta": -0.0203, "rho": 0.0111, "theo": 1.347, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00024000", "bid": 1.4, "bid_size": 61.0, "ask": 2.9, "ask_size": 184.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.1018, "vega": 0.0304, "theta": -0.0205, "rho": -0.0125, "theo": 1.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "UBR261218C00025000", "bid": 0.3, "bid_size": 136.0, "ask": 1.95, "ask_size": 212.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0945, "vega": 0.0294, "theta": -0.02, "rho": 0.0091, "theo": 1.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "UBR261218P00025000", "bid": 2.05, "bid_size": 110.0, "ask": 3.5, "ask_size": 184.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0963, "vega": 0.0291, "theta": -0.0202, "rho": -0.014, "theo": 2.5616, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 211.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0829, "vega": 0.0275, "theta": -0.0199, "rho": 0.0075, "theo": 0.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "UBR261218P00026000", "bid": 2.8, "bid_size": 200.0, "ask": 4.3, "ask_size": 201.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0848, "vega": 0.027, "theta": -0.0201, "rho": -0.0152, "theo": 3.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "UBR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 212.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0714, "vega": 0.0255, "theta": -0.0198, "rho": 0.0064, "theo": 0.7073, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00027000", "bid": 3.6, "bid_size": 187.0, "ask": 5.1, "ask_size": 62.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0732, "vega": 0.025, "theta": -0.02, "rho": -0.0161, "theo": 4.2556, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 214.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0617, "vega": 0.0237, "theta": -0.0198, "rho": 0.0055, "theo": 0.6303, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00028000", "bid": 4.4, "bid_size": 187.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0634, "vega": 0.023, "theta": -0.02, "rho": -0.0166, "theo": 5.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "UBR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0538, "vega": 0.0222, "theta": -0.0198, "rho": 0.0049, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00029000", "bid": 5.3, "bid_size": 187.0, "ask": 6.9, "ask_size": 62.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0554, "vega": 0.0215, "theta": -0.0199, "rho": -0.0171, "theo": 6.1244, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 217.0, "iv": 0.7453, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0475, "vega": 0.0208, "theta": -0.0198, "rho": 0.0044, "theo": 0.5341, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00030000", "bid": 6.2, "bid_size": 187.0, "ask": 7.8, "ask_size": 62.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.049, "vega": 0.02, "theta": -0.0198, "rho": -0.0173, "theo": 7.0833, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 217.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0423, "vega": 0.0197, "theta": -0.0198, "rho": 0.004, "theo": 0.5016, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00031000", "bid": 7.2, "bid_size": 170.0, "ask": 8.8, "ask_size": 62.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0438, "vega": 0.0189, "theta": -0.0198, "rho": -0.0178, "theo": 8.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "UBR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 217.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0381, "vega": 0.0187, "theta": -0.0198, "rho": 0.0036, "theo": 0.4752, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00032000", "bid": 8.1, "bid_size": 170.0, "ask": 9.6, "ask_size": 62.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0395, "vega": 0.0178, "theta": -0.0197, "rho": -0.0179, "theo": 9.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "UBR261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 220.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0347, "vega": 0.0178, "theta": -0.0198, "rho": 0.0034, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00033000", "bid": 9.1, "bid_size": 170.0, "ask": 10.6, "ask_size": 62.0, "iv": 0.7775, "open_interest": 30.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0359, "vega": 0.0168, "theta": -0.0196, "rho": -0.0183, "theo": 10.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T10:43:36", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "UBR261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 228.0, "iv": 0.9265, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0317, "vega": 0.017, "theta": -0.0197, "rho": 0.0032, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00034000", "bid": 10.1, "bid_size": 170.0, "ask": 11.7, "ask_size": 62.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0329, "vega": 0.0161, "theta": -0.0195, "rho": -0.0184, "theo": 10.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "UBR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 229.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0292, "vega": 0.0163, "theta": -0.0197, "rho": 0.003, "theo": 0.4185, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00035000", "bid": 11.1, "bid_size": 170.0, "ask": 12.7, "ask_size": 62.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0304, "vega": 0.0154, "theta": -0.0194, "rho": -0.0187, "theo": 11.9654, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 229.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0271, "vega": 0.0157, "theta": -0.0197, "rho": 0.0028, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00036000", "bid": 12.1, "bid_size": 120.0, "ask": 13.5, "ask_size": 40.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0283, "vega": 0.0148, "theta": -0.0193, "rho": -0.019, "theo": 12.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "UBR261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 229.0, "iv": 1.0485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0253, "vega": 0.0152, "theta": -0.0196, "rho": 0.0026, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 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": "UBR261218P00037000", "bid": 13.1, "bid_size": 120.0, "ask": 14.5, "ask_size": 40.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0264, "vega": 0.0141, "theta": -0.0192, "rho": -0.0188, "theo": 13.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "UBR261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0236, "vega": 0.0147, "theta": -0.0196, "rho": 0.0025, "theo": 0.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00038000", "bid": 13.5, "bid_size": 120.0, "ask": 15.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0248, "vega": 0.0135, "theta": -0.0191, "rho": -0.019, "theo": 14.9257, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 206.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0222, "vega": 0.0142, "theta": -0.0195, "rho": 0.0024, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00039000", "bid": 14.5, "bid_size": 120.0, "ask": 16.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0233, "vega": 0.0131, "theta": -0.0189, "rho": -0.0195, "theo": 15.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "UBR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 207.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.021, "vega": 0.0138, "theta": -0.0195, "rho": 0.0023, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00040000", "bid": 15.5, "bid_size": 120.0, "ask": 17.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.022, "vega": 0.0127, "theta": -0.0188, "rho": -0.0194, "theo": 16.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "UBR261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 207.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0199, "vega": 0.0134, "theta": -0.0195, "rho": 0.0022, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00041000", "bid": 16.4, "bid_size": 120.0, "ask": 18.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0209, "vega": 0.0122, "theta": -0.0187, "rho": -0.0195, "theo": 17.8958, "change": 0.0, "open": 0.0, "high": 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": "UBR261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 230.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0189, "vega": 0.013, "theta": -0.0194, "rho": 0.0021, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00042000", "bid": 17.3, "bid_size": 120.0, "ask": 19.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0199, "vega": 0.0118, "theta": -0.0186, "rho": -0.0194, "theo": 18.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "UBR261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 231.0, "iv": 1.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.018, "vega": 0.0127, "theta": -0.0194, "rho": 0.002, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00043000", "bid": 18.3, "bid_size": 120.0, "ask": 20.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.019, "vega": 0.0115, "theta": -0.0185, "rho": -0.0199, "theo": 19.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "UBR261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 232.0, "iv": 1.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0171, "vega": 0.0124, "theta": -0.0193, "rho": 0.002, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00044000", "bid": 19.7, "bid_size": 120.0, "ask": 21.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0182, "vega": 0.0112, "theta": -0.0184, "rho": -0.0197, "theo": 20.8723, "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": 21.1499996185303}, {"option": "UBR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 233.0, "iv": 1.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0164, "vega": 0.0121, "theta": -0.0193, "rho": 0.0019, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00045000", "bid": 20.2, "bid_size": 120.0, "ask": 22.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0174, "vega": 0.0108, "theta": -0.0184, "rho": -0.0198, "theo": 21.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "UBR261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 231.0, "iv": 1.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0157, "vega": 0.0119, "theta": -0.0192, "rho": 0.0018, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00046000", "bid": 21.2, "bid_size": 120.0, "ask": 23.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0167, "vega": 0.0106, "theta": -0.0182, "rho": -0.02, "theo": 22.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "UBR261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 232.0, "iv": 1.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0151, "vega": 0.0116, "theta": -0.0192, "rho": 0.0018, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00047000", "bid": 22.5, "bid_size": 120.0, "ask": 24.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0161, "vega": 0.0103, "theta": -0.0182, "rho": -0.0201, "theo": 23.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UBR261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 231.0, "iv": 1.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0145, "vega": 0.0114, "theta": -0.0192, "rho": 0.0017, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00048000", "bid": 23.5, "bid_size": 120.0, "ask": 25.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0155, "vega": 0.0101, "theta": -0.018, "rho": -0.0203, "theo": 24.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UBR261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 232.0, "iv": 1.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.014, "vega": 0.0112, "theta": -0.0191, "rho": 0.0017, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00049000", "bid": 24.0, "bid_size": 120.0, "ask": 26.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.015, "vega": 0.0098, "theta": -0.0179, "rho": -0.0207, "theo": 25.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "UBR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 232.0, "iv": 1.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0135, "vega": 0.0109, "theta": -0.0191, "rho": 0.0016, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00050000", "bid": 25.3, "bid_size": 120.0, "ask": 27.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0145, "vega": 0.0096, "theta": -0.0178, "rho": -0.0208, "theo": 26.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "UBR261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 232.0, "iv": 1.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0131, "vega": 0.0107, "theta": -0.019, "rho": 0.0016, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00051000", "bid": 25.9, "bid_size": 120.0, "ask": 28.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0141, "vega": 0.0094, "theta": -0.0177, "rho": -0.0206, "theo": 27.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "UBR261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 231.0, "iv": 1.5489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0126, "vega": 0.0106, "theta": -0.019, "rho": 0.0016, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00052000", "bid": 26.9, "bid_size": 120.0, "ask": 29.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0137, "vega": 0.0091, "theta": -0.0176, "rho": -0.0202, "theo": 28.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "UBR261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 232.0, "iv": 1.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0122, "vega": 0.0104, "theta": -0.0189, "rho": 0.0015, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UBR261218P00053000", "bid": 28.3, "bid_size": 120.0, "ask": 30.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0133, "vega": 0.0089, "theta": -0.0176, "rho": -0.0205, "theo": 29.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "UBR270115C00015000", "bid": 7.3, "bid_size": 80.0, "ask": 9.4, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.018, "vega": 0.0193, "theta": -0.0143, "rho": 0.0213, "theo": 9.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "UBR270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 101.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.018, "vega": 0.0193, "theta": -0.0153, "rho": -0.0059, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 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": "UBR270115C00016000", "bid": 6.4, "bid_size": 80.0, "ask": 8.8, "ask_size": 81.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0216, "vega": 0.0214, "theta": -0.0147, "rho": 0.0226, "theo": 8.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "UBR270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 101.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0217, "vega": 0.0214, "theta": -0.0156, "rho": -0.0067, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 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": "UBR270115C00017000", "bid": 5.5, "bid_size": 80.0, "ask": 7.6, "ask_size": 80.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.026, "vega": 0.0236, "theta": -0.015, "rho": 0.0236, "theo": 7.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UBR270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 100.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0261, "vega": 0.0236, "theta": -0.0158, "rho": -0.0076, "theo": 0.8637, "change": 0.0, "open": 0.0, "high": 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": "UBR270115C00018000", "bid": 4.7, "bid_size": 80.0, "ask": 6.7, "ask_size": 91.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0313, "vega": 0.026, "theta": -0.0153, "rho": 0.0244, "theo": 6.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "UBR270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 91.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0314, "vega": 0.0261, "theta": -0.016, "rho": -0.0087, "theo": 0.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UBR270115C00019000", "bid": 3.9, "bid_size": 80.0, "ask": 5.9, "ask_size": 91.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0377, "vega": 0.0286, "theta": -0.0155, "rho": 0.0248, "theo": 5.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "UBR270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.038, "vega": 0.0287, "theta": -0.0161, "rho": -0.01, "theo": 1.0446, "change": 0.0, "open": 0.0, "high": 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": "UBR270115C00020000", "bid": 3.1, "bid_size": 80.0, "ask": 5.5, "ask_size": 92.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0455, "vega": 0.0314, "theta": -0.0156, "rho": 0.0248, "theo": 4.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "UBR270115P00020000", "bid": 0.05, "bid_size": 90.0, "ask": 1.9, "ask_size": 91.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0458, "vega": 0.0315, "theta": -0.0161, "rho": -0.0116, "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": 1.12500002421439}, {"option": "UBR270115C00021000", "bid": 2.45, "bid_size": 90.0, "ask": 4.5, "ask_size": 99.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0547, "vega": 0.0343, "theta": -0.0155, "rho": 0.0244, "theo": 3.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "UBR270115P00021000", "bid": 0.25, "bid_size": 90.0, "ask": 2.25, "ask_size": 91.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0551, "vega": 0.0343, "theta": -0.0159, "rho": -0.0135, "theo": 1.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499994933605}, {"option": "UBR270115C00022000", "bid": 1.85, "bid_size": 56.0, "ask": 3.9, "ask_size": 99.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0646, "vega": 0.0369, "theta": -0.0154, "rho": 0.0233, "theo": 2.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "UBR270115P00022000", "bid": 0.65, "bid_size": 48.0, "ask": 2.6, "ask_size": 91.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0652, "vega": 0.037, "theta": -0.0157, "rho": -0.0158, "theo": 1.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "UBR270115C00023000", "bid": 1.3, "bid_size": 35.0, "ask": 3.4, "ask_size": 102.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0736, "vega": 0.039, "theta": -0.0151, "rho": 0.0214, "theo": 2.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "UBR270115P00023000", "bid": 0.85, "bid_size": 43.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0745, "vega": 0.039, "theta": -0.0153, "rho": -0.0185, "theo": 1.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "UBR270115C00024000", "bid": 0.9, "bid_size": 41.0, "ask": 2.95, "ask_size": 102.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0785, "vega": 0.0398, "theta": -0.0148, "rho": 0.019, "theo": 1.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "UBR270115P00024000", "bid": 1.35, "bid_size": 54.0, "ask": 3.7, "ask_size": 91.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.0796, "vega": 0.0398, "theta": -0.015, "rho": -0.0214, "theo": 2.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "UBR270115C00025000", "bid": 0.55, "bid_size": 55.0, "ask": 2.5, "ask_size": 102.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0772, "vega": 0.0391, "theta": -0.0146, "rho": 0.0164, "theo": 1.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "UBR270115P00025000", "bid": 1.95, "bid_size": 90.0, "ask": 4.3, "ask_size": 91.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0787, "vega": 0.039, "theta": -0.0147, "rho": -0.024, "theo": 2.9379, "change": 0.0, "open": 0.0, "high": 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": "UBR270115C00026000", "bid": 0.25, "bid_size": 90.0, "ask": 2.25, "ask_size": 103.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0716, "vega": 0.0375, "theta": -0.0145, "rho": 0.014, "theo": 1.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "UBR270115P00026000", "bid": 2.95, "bid_size": 90.0, "ask": 4.9, "ask_size": 91.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0732, "vega": 0.0372, "theta": -0.0145, "rho": -0.026, "theo": 3.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "UBR270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 101.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0645, "vega": 0.0355, "theta": -0.0144, "rho": 0.0122, "theo": 0.9873, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00027000", "bid": 3.4, "bid_size": 90.0, "ask": 5.7, "ask_size": 91.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0662, "vega": 0.0351, "theta": -0.0144, "rho": -0.0276, "theo": 4.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "UBR270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 101.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.0577, "vega": 0.0336, "theta": -0.0144, "rho": 0.0107, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00028000", "bid": 4.5, "bid_size": 80.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0594, "vega": 0.033, "theta": -0.0143, "rho": -0.0287, "theo": 5.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UBR270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 104.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0517, "vega": 0.0318, "theta": -0.0144, "rho": 0.0096, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00029000", "bid": 5.4, "bid_size": 80.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0533, "vega": 0.0312, "theta": -0.0142, "rho": -0.0297, "theo": 6.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UBR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 104.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0465, "vega": 0.0302, "theta": -0.0144, "rho": 0.0087, "theo": 0.7394, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00030000", "bid": 6.3, "bid_size": 80.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0482, "vega": 0.0294, "theta": -0.0141, "rho": -0.0302, "theo": 7.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "UBR270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 104.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0422, "vega": 0.0287, "theta": -0.0144, "rho": 0.0079, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00031000", "bid": 6.8, "bid_size": 80.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0438, "vega": 0.0279, "theta": -0.014, "rho": -0.0308, "theo": 8.2234, "change": 0.0, "open": 0.0, "high": 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": "UBR270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 106.0, "iv": 0.7073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0385, "vega": 0.0275, "theta": -0.0144, "rho": 0.0073, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "UBR270115P00032000", "bid": 7.7, "bid_size": 80.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0401, "vega": 0.0265, "theta": -0.014, "rho": -0.0317, "theo": 9.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UBR270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 107.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0354, "vega": 0.0263, "theta": -0.0144, "rho": 0.0068, "theo": 0.6239, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00033000", "bid": 9.0, "bid_size": 80.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0369, "vega": 0.0253, "theta": -0.0139, "rho": -0.0321, "theo": 10.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "UBR270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 107.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0327, "vega": 0.0253, "theta": -0.0144, "rho": 0.0064, "theo": 0.5976, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00034000", "bid": 10.0, "bid_size": 80.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0342, "vega": 0.0242, "theta": -0.0138, "rho": -0.0324, "theo": 11.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "UBR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 107.0, "iv": 0.7987, "open_interest": 0.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0304, "vega": 0.0244, "theta": -0.0143, "rho": 0.006, "theo": 0.575, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00035000", "bid": 10.5, "bid_size": 80.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0319, "vega": 0.0232, "theta": -0.0137, "rho": -0.0324, "theo": 12.0966, "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": 12.3500003814697}, {"option": "UBR270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 107.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0284, "vega": 0.0236, "theta": -0.0143, "rho": 0.0057, "theo": 0.5553, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00036000", "bid": 11.5, "bid_size": 80.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0298, "vega": 0.0223, "theta": -0.0137, "rho": -0.0331, "theo": 13.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "UBR270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 107.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0266, "vega": 0.0228, "theta": -0.0143, "rho": 0.0054, "theo": 0.5379, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00037000", "bid": 12.9, "bid_size": 80.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0281, "vega": 0.0216, "theta": -0.0136, "rho": -0.0337, "theo": 14.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "UBR270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 107.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.025, "vega": 0.0221, "theta": -0.0143, "rho": 0.0051, "theo": 0.5224, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00038000", "bid": 13.7, "bid_size": 80.0, "ask": 15.9, "ask_size": 20.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0265, "vega": 0.0208, "theta": -0.0135, "rho": -0.0336, "theo": 15.0374, "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": 15.25}, {"option": "UBR270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 107.0, "iv": 0.9236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0236, "vega": 0.0215, "theta": -0.0143, "rho": 0.0049, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UBR270115P00039000", "bid": 14.6, "bid_size": 80.0, "ask": 16.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0251, "vega": 0.0201, "theta": -0.0134, "rho": -0.0341, "theo": 16.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "UBR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 103.0, "iv": 0.9542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0224, "vega": 0.0209, "theta": -0.0143, "rho": 0.0047, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00040000", "bid": 15.5, "bid_size": 80.0, "ask": 17.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0239, "vega": 0.0194, "theta": -0.0133, "rho": -0.0342, "theo": 17.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "UBR270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 106.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0213, "vega": 0.0204, "theta": -0.0143, "rho": 0.0045, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00041000", "bid": 16.5, "bid_size": 80.0, "ask": 18.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0228, "vega": 0.0188, "theta": -0.0132, "rho": -0.034, "theo": 17.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "UBR270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 106.0, "iv": 1.0001, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0203, "vega": 0.0199, "theta": -0.0142, "rho": 0.0044, "theo": 0.4742, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00042000", "bid": 17.0, "bid_size": 80.0, "ask": 19.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0217, "vega": 0.0182, "theta": -0.0131, "rho": -0.0342, "theo": 18.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "UBR270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 106.0, "iv": 1.0275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0194, "vega": 0.0194, "theta": -0.0142, "rho": 0.0042, "theo": 0.4646, "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": 0.550000011920929}, {"option": "UBR270115P00043000", "bid": 18.0, "bid_size": 80.0, "ask": 20.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0208, "vega": 0.0177, "theta": -0.013, "rho": -0.0346, "theo": 19.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "UBR270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 106.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0186, "vega": 0.019, "theta": -0.0142, "rho": 0.0041, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00044000", "bid": 19.3, "bid_size": 80.0, "ask": 21.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.02, "vega": 0.0173, "theta": -0.013, "rho": -0.0354, "theo": 20.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UBR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 103.0, "iv": 1.0796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0178, "vega": 0.0186, "theta": -0.0142, "rho": 0.0039, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00045000", "bid": 20.2, "bid_size": 80.0, "ask": 22.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0193, "vega": 0.017, "theta": -0.0129, "rho": -0.0356, "theo": 21.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "UBR270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 103.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0172, "vega": 0.0182, "theta": -0.0142, "rho": 0.0038, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00046000", "bid": 21.2, "bid_size": 80.0, "ask": 23.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0186, "vega": 0.0165, "theta": -0.0128, "rho": -0.0348, "theo": 22.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "UBR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 106.0, "iv": 1.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0149, "vega": 0.017, "theta": -0.0141, "rho": 0.0034, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00050000", "bid": 24.9, "bid_size": 80.0, "ask": 27.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0164, "vega": 0.015, "theta": -0.0125, "rho": -0.0355, "theo": 26.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "UBR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 106.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0128, "vega": 0.0157, "theta": -0.014, "rho": 0.0031, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00055000", "bid": 29.8, "bid_size": 80.0, "ask": 32.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0143, "vega": 0.0134, "theta": -0.012, "rho": -0.0358, "theo": 31.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "UBR270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 106.0, "iv": 1.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0114, "vega": 0.0147, "theta": -0.0139, "rho": 0.0028, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00060000", "bid": 34.4, "bid_size": 80.0, "ask": 37.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0128, "vega": 0.0123, "theta": -0.0115, "rho": -0.0346, "theo": 36.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "UBR270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 106.0, "iv": 1.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0102, "vega": 0.0139, "theta": -0.0138, "rho": 0.0026, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 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": "UBR270115P00065000", "bid": 39.1, "bid_size": 80.0, "ask": 42.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0117, "vega": 0.0112, "theta": -0.0112, "rho": -0.0352, "theo": 41.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "UBR270416C00019000", "bid": 4.2, "bid_size": 40.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0292, "vega": 0.0471, "theta": -0.0092, "rho": 0.0494, "theo": 6.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "UBR270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0297, "vega": 0.0473, "theta": -0.0101, "rho": -0.0275, "theo": 1.8335, "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": 1.80000004917383}, {"option": "UBR270416C00020000", "bid": 3.5, "bid_size": 40.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0334, "vega": 0.0504, "theta": -0.0094, "rho": 0.0496, "theo": 5.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "UBR270416P00020000", "bid": 0.15, "bid_size": 50.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0341, "vega": 0.0507, "theta": -0.0101, "rho": -0.0306, "theo": 2.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "UBR270416C00021000", "bid": 2.9, "bid_size": 50.0, "ask": 6.8, "ask_size": 59.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.038, "vega": 0.0536, "theta": -0.0094, "rho": 0.0491, "theo": 4.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "UBR270416P00021000", "bid": 0.4, "bid_size": 50.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.0388, "vega": 0.0539, "theta": -0.0101, "rho": -0.0341, "theo": 2.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "UBR270416C00022000", "bid": 2.45, "bid_size": 32.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0425, "vega": 0.0566, "theta": -0.0095, "rho": 0.0479, "theo": 4.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "UBR270416P00022000", "bid": 0.9, "bid_size": 37.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0437, "vega": 0.0568, "theta": -0.01, "rho": -0.0381, "theo": 2.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "UBR270416C00023000", "bid": 2.0, "bid_size": 25.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0466, "vega": 0.059, "theta": -0.0095, "rho": 0.046, "theo": 3.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "UBR270416P00023000", "bid": 1.3, "bid_size": 31.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0481, "vega": 0.059, "theta": -0.0099, "rho": -0.042, "theo": 2.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "UBR270416C00024000", "bid": 1.55, "bid_size": 26.0, "ask": 5.2, "ask_size": 57.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0496, "vega": 0.0606, "theta": -0.0095, "rho": 0.0433, "theo": 3.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "UBR270416P00024000", "bid": 2.1, "bid_size": 31.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.5892, "open_interest": 40.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0515, "vega": 0.0605, "theta": -0.0098, "rho": -0.0463, "theo": 3.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-23T14:40:22", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "UBR270416C00025000", "bid": 1.2, "bid_size": 32.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.0511, "vega": 0.0612, "theta": -0.0094, "rho": 0.0402, "theo": 2.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "UBR270416P00025000", "bid": 2.4, "bid_size": 50.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0534, "vega": 0.0609, "theta": -0.0097, "rho": -0.0504, "theo": 3.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "UBR270416C00026000", "bid": 0.85, "bid_size": 39.0, "ask": 4.2, "ask_size": 58.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.051, "vega": 0.0609, "theta": -0.0094, "rho": 0.0369, "theo": 2.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T12:57:40", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "UBR270416P00026000", "bid": 2.9, "bid_size": 51.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0537, "vega": 0.0602, "theta": -0.0096, "rho": -0.0539, "theo": 4.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UBR270416C00027000", "bid": 0.55, "bid_size": 50.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.0496, "vega": 0.06, "theta": -0.0094, "rho": 0.0338, "theo": 1.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "UBR270416P00027000", "bid": 3.6, "bid_size": 51.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0525, "vega": 0.0588, "theta": -0.0095, "rho": -0.0567, "theo": 5.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UBR270416C00028000", "bid": 0.3, "bid_size": 50.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0474, "vega": 0.0586, "theta": -0.0094, "rho": 0.031, "theo": 1.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "UBR270416P00028000", "bid": 4.7, "bid_size": 50.0, "ask": 8.2, "ask_size": 50.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0505, "vega": 0.0571, "theta": -0.0094, "rho": -0.0593, "theo": 6.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "UBR270416C00029000", "bid": 0.05, "bid_size": 50.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0448, "vega": 0.057, "theta": -0.0094, "rho": 0.0286, "theo": 1.6198, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00029000", "bid": 5.2, "bid_size": 50.0, "ask": 8.9, "ask_size": 50.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0481, "vega": 0.055, "theta": -0.0094, "rho": -0.061, "theo": 6.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "UBR270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0422, "vega": 0.0554, "theta": -0.0095, "rho": 0.0265, "theo": 1.4988, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00030000", "bid": 5.9, "bid_size": 40.0, "ask": 9.6, "ask_size": 40.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0456, "vega": 0.053, "theta": -0.0093, "rho": -0.0627, "theo": 7.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UBR270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 57.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0397, "vega": 0.0538, "theta": -0.0095, "rho": 0.0247, "theo": 1.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UBR270416P00031000", "bid": 7.1, "bid_size": 40.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0431, "vega": 0.0512, "theta": -0.0093, "rho": -0.0647, "theo": 8.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "UBR270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 56.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0374, "vega": 0.0522, "theta": -0.0095, "rho": 0.0231, "theo": 1.3242, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00032000", "bid": 7.9, "bid_size": 40.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0408, "vega": 0.0492, "theta": -0.0092, "rho": -0.0651, "theo": 9.543, "change": 0.0, "open": 0.0, "high": 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": "UBR270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 56.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.0353, "vega": 0.0508, "theta": -0.0095, "rho": 0.0217, "theo": 1.2595, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00033000", "bid": 8.4, "bid_size": 40.0, "ask": 12.2, "ask_size": 20.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0387, "vega": 0.0474, "theta": -0.0091, "rho": -0.0657, "theo": 10.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "UBR270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 56.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0333, "vega": 0.0495, "theta": -0.0096, "rho": 0.0206, "theo": 1.2048, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00034000", "bid": 9.7, "bid_size": 40.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0367, "vega": 0.0458, "theta": -0.0091, "rho": -0.0671, "theo": 11.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "UBR270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 56.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0316, "vega": 0.0482, "theta": -0.0096, "rho": 0.0195, "theo": 1.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UBR270416P00035000", "bid": 10.6, "bid_size": 40.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.035, "vega": 0.0443, "theta": -0.009, "rho": -0.0682, "theo": 12.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "UBR270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.03, "vega": 0.047, "theta": -0.0096, "rho": 0.0186, "theo": 1.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UBR270416P00036000", "bid": 11.5, "bid_size": 40.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0334, "vega": 0.0429, "theta": -0.009, "rho": -0.0685, "theo": 13.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "UBR270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0286, "vega": 0.0459, "theta": -0.0096, "rho": 0.0178, "theo": 1.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UBR270416P00037000", "bid": 12.0, "bid_size": 40.0, "ask": 15.8, "ask_size": 20.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.032, "vega": 0.0415, "theta": -0.0089, "rho": -0.0684, "theo": 14.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "UBR270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 56.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0272, "vega": 0.0449, "theta": -0.0096, "rho": 0.0171, "theo": 1.0511, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00038000", "bid": 13.1, "bid_size": 40.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0306, "vega": 0.04, "theta": -0.0088, "rho": -0.0686, "theo": 15.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "UBR270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 59.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0261, "vega": 0.044, "theta": -0.0097, "rho": 0.0164, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UBR270416P00039000", "bid": 13.5, "bid_size": 40.0, "ask": 17.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0294, "vega": 0.0388, "theta": -0.0087, "rho": -0.0694, "theo": 16.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "UBR270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.025, "vega": 0.0431, "theta": -0.0097, "rho": 0.0158, "theo": 0.998, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00040000", "bid": 14.7, "bid_size": 40.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0284, "vega": 0.0378, "theta": -0.0086, "rho": -0.0703, "theo": 17.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "UBR270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 59.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.024, "vega": 0.0422, "theta": -0.0097, "rho": 0.0153, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00041000", "bid": 15.7, "bid_size": 40.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0274, "vega": 0.0369, "theta": -0.0086, "rho": -0.0695, "theo": 18.1676, "change": 0.0, "open": 0.0, "high": 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": "UBR270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 57.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0231, "vega": 0.0414, "theta": -0.0097, "rho": 0.0148, "theo": 0.9547, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00042000", "bid": 16.5, "bid_size": 40.0, "ask": 20.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0265, "vega": 0.0358, "theta": -0.0085, "rho": -0.0709, "theo": 19.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "UBR270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 59.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0222, "vega": 0.0407, "theta": -0.0097, "rho": 0.0143, "theo": 0.9358, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00043000", "bid": 17.3, "bid_size": 40.0, "ask": 21.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0256, "vega": 0.035, "theta": -0.0084, "rho": -0.0701, "theo": 20.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "UBR270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 59.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0215, "vega": 0.04, "theta": -0.0097, "rho": 0.0139, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00044000", "bid": 18.3, "bid_size": 40.0, "ask": 22.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0248, "vega": 0.0339, "theta": -0.0084, "rho": -0.0703, "theo": 21.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "UBR270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 59.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0208, "vega": 0.0394, "theta": -0.0098, "rho": 0.0135, "theo": 0.9022, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00045000", "bid": 19.2, "bid_size": 40.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0241, "vega": 0.033, "theta": -0.0083, "rho": -0.0703, "theo": 22.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "UBR270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 57.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0201, "vega": 0.0388, "theta": -0.0098, "rho": 0.0132, "theo": 0.8873, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00046000", "bid": 20.2, "bid_size": 40.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0234, "vega": 0.0322, "theta": -0.0082, "rho": -0.0699, "theo": 23.065, "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": 22.8000001907349}, {"option": "UBR270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 59.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0195, "vega": 0.0382, "theta": -0.0098, "rho": 0.0128, "theo": 0.8734, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00047000", "bid": 20.7, "bid_size": 40.0, "ask": 25.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0228, "vega": 0.0313, "theta": -0.0081, "rho": -0.0695, "theo": 24.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UBR270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.8433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0189, "vega": 0.0377, "theta": -0.0098, "rho": 0.0125, "theo": 0.8604, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00048000", "bid": 22.9, "bid_size": 1.0, "ask": 27.8, "ask_size": 2.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0222, "vega": 0.0305, "theta": -0.008, "rho": -0.0699, "theo": 25.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "UBR270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0184, "vega": 0.0371, "theta": -0.0098, "rho": 0.0122, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00049000", "bid": 23.9, "bid_size": 1.0, "ask": 28.8, "ask_size": 2.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0217, "vega": 0.0299, "theta": -0.008, "rho": -0.0709, "theo": 26.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "UBR270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0179, "vega": 0.0366, "theta": -0.0098, "rho": 0.0119, "theo": 0.8369, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00050000", "bid": 24.9, "bid_size": 1.0, "ask": 29.8, "ask_size": 2.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0212, "vega": 0.0294, "theta": -0.0079, "rho": -0.0709, "theo": 27.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "UBR270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0174, "vega": 0.0361, "theta": -0.0098, "rho": 0.0117, "theo": 0.8262, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00051000", "bid": 25.9, "bid_size": 1.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0207, "vega": 0.0289, "theta": -0.0078, "rho": -0.0701, "theo": 27.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "UBR270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 59.0, "iv": 0.8968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.017, "vega": 0.0357, "theta": -0.0098, "rho": 0.0114, "theo": 0.8166, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00052000", "bid": 26.9, "bid_size": 1.0, "ask": 31.8, "ask_size": 2.0, "iv": 1.0019, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0202, "vega": 0.0281, "theta": -0.0077, "rho": -0.0689, "theo": 28.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "UBR270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 59.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0166, "vega": 0.0353, "theta": -0.0098, "rho": 0.0112, "theo": 0.807, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00053000", "bid": 27.9, "bid_size": 1.0, "ask": 32.8, "ask_size": 2.0, "iv": 1.0184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0198, "vega": 0.0273, "theta": -0.0076, "rho": -0.0694, "theo": 29.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "UBR270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 57.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0162, "vega": 0.0349, "theta": -0.0098, "rho": 0.011, "theo": 0.7979, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00054000", "bid": 28.9, "bid_size": 3.0, "ask": 33.9, "ask_size": 3.0, "iv": 1.0479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0194, "vega": 0.0268, "theta": -0.0076, "rho": -0.0704, "theo": 30.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "UBR270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 59.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0158, "vega": 0.0345, "theta": -0.0098, "rho": 0.0108, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00055000", "bid": 29.9, "bid_size": 1.0, "ask": 34.8, "ask_size": 2.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.019, "vega": 0.0263, "theta": -0.0075, "rho": -0.0688, "theo": 31.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "UBR270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 57.0, "iv": 0.9938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0142, "vega": 0.0328, "theta": -0.0098, "rho": 0.0099, "theo": 0.7515, "change": 0.0, "open": 0.0, "high": 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": "UBR270416P00060000", "bid": 34.9, "bid_size": 1.0, "ask": 39.8, "ask_size": 2.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0176, "vega": 0.0236, "theta": -0.0069, "rho": -0.068, "theo": 36.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9000015258789}, {"option": "UBR270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 59.0, "iv": 1.0499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.013, "vega": 0.0313, "theta": -0.0098, "rho": 0.0092, "theo": 0.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UBR270416P00065000", "bid": 39.9, "bid_size": 1.0, "ask": 44.8, "ask_size": 2.0, "iv": 1.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0164, "vega": 0.021, "theta": -0.0064, "rho": -0.0655, "theo": 41.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9000015258789}], "symbol": "UBR", "security_type": "stock", "exchange_id": 3, "current_price": 23.3339, "price_change": 0.9139, "price_change_percent": 4.0763, "bid": 22.88, "ask": 23.94, "bid_size": 200, "ask_size": 200, "open": 22.89, "high": 23.3339, "low": 22.821, "close": 23.3339, "prev_day_close": 22.42, "volume": 1588, "iv30": 56.882, "iv30_change": -1.604, "iv30_change_percent": -2.7425, "seqno": 10403761928, "last_trade_time": "2026-11-09T15:52:22", "tick": "up"}, "symbol": "UBR"}