{"timestamp": "2026-10-23 03:10:45", "data": {"options": [{"option": "UCB261120C00017500", "bid": 17.0, "bid_size": 52.0, "ask": 21.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0038, "vega": 0.0, "theta": -0.0261, "rho": 0.0, "theo": 19.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UCB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0034, "vega": 0.0056, "theta": -0.0136, "rho": -0.0008, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UCB261120C00020000", "bid": 14.5, "bid_size": 52.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0066, "vega": 0.0025, "theta": -0.0221, "rho": 0.0021, "theo": 17.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UCB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 1.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0051, "vega": 0.0072, "theta": -0.0153, "rho": -0.0011, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UCB261120C00022500", "bid": 12.5, "bid_size": 50.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0108, "vega": 0.0038, "theta": -0.0193, "rho": 0.0027, "theo": 14.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UCB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 62.0, "iv": 1.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0076, "vega": 0.0093, "theta": -0.0172, "rho": -0.0015, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UCB261120C00025000", "bid": 10.0, "bid_size": 50.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0168, "vega": 0.0078, "theta": -0.0159, "rho": 0.0058, "theo": 12.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "UCB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0115, "vega": 0.0121, "theta": -0.0192, "rho": -0.0021, "theo": 0.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UCB261120C00030000", "bid": 5.1, "bid_size": 72.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0321, "vega": 0.0165, "theta": -0.0245, "rho": 0.0088, "theo": 7.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "UCB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0283, "vega": 0.021, "theta": -0.0237, "rho": -0.0043, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "UCB261120C00035000", "bid": 0.05, "bid_size": 910.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.086, "vega": 0.0354, "theta": -0.0301, "rho": 0.0124, "theo": 2.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "UCB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.3403, "open_interest": 2.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0771, "vega": 0.0372, "theta": -0.0276, "rho": -0.0113, "theo": 1.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-20T15:50:11", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "UCB261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0721, "vega": 0.0348, "theta": -0.0268, "rho": 0.0069, "theo": 0.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "UCB261120P00040000", "bid": 2.3, "bid_size": 12.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0694, "vega": 0.0342, "theta": -0.0245, "rho": -0.0269, "theo": 3.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "UCB261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0341, "vega": 0.0225, "theta": -0.0225, "rho": 0.0035, "theo": 0.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UCB261120P00045000", "bid": 7.0, "bid_size": 13.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0334, "vega": 0.0221, "theta": -0.0188, "rho": -0.0354, "theo": 8.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "UCB261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0198, "vega": 0.0159, "theta": -0.0195, "rho": 0.0022, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UCB261120P00050000", "bid": 12.0, "bid_size": 13.0, "ask": 15.5, "ask_size": 30.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0194, "vega": 0.0158, "theta": -0.014, "rho": -0.0412, "theo": 13.471, "change": 0.0, "open": 0.0, "high": 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": "UCB261218C00017500", "bid": 17.5, "bid_size": 50.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 19.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "UCB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0039, "vega": 0.0089, "theta": -0.0081, "rho": -0.0019, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "UCB261218C00020000", "bid": 15.0, "bid_size": 50.0, "ask": 19.7, "ask_size": 9.0, "iv": 1.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0042, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 17.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UCB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0057, "vega": 0.0116, "theta": -0.0093, "rho": -0.0026, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UCB261218C00022500", "bid": 12.5, "bid_size": 50.0, "ask": 17.3, "ask_size": 9.0, "iv": 1.0023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0136, "vega": 0.0038, "theta": -0.0062, "rho": 0.0, "theo": 14.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "UCB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.8331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0085, "vega": 0.0151, "theta": -0.0106, "rho": -0.0035, "theo": 0.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UCB261218C00025000", "bid": 10.1, "bid_size": 63.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.969, "gamma": 0.019, "vega": 0.0086, "theta": -0.0082, "rho": 0.007, "theo": 12.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-21T12:39:16", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "UCB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0128, "vega": 0.0196, "theta": -0.0119, "rho": -0.0048, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "UCB261218C00030000", "bid": 5.6, "bid_size": 72.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0354, "vega": 0.0241, "theta": -0.0151, "rho": 0.0157, "theo": 7.3879, "change": 0.0, "open": 0.0, "high": 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": "UCB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 46.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0301, "vega": 0.0336, "theta": -0.0149, "rho": -0.01, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB261218C00035000", "bid": 0.55, "bid_size": 115.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0786, "vega": 0.0502, "theta": -0.018, "rho": 0.0216, "theo": 2.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "UCB261218P00035000", "bid": 0.05, "bid_size": 25.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0696, "vega": 0.0539, "theta": -0.0165, "rho": -0.0244, "theo": 1.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "UCB261218C00040000", "bid": 0.45, "bid_size": 57.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.3151, "open_interest": 0.0, "volume": 1.0, "delta": 0.2729, "gamma": 0.0699, "vega": 0.0479, "theta": -0.0144, "rho": 0.0124, "theo": 0.7435, "change": -1.87, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T11:02:41", "percent_change": -79.5745, "prev_day_close": 2.34999990463257}, {"option": "UCB261218P00040000", "bid": 2.5, "bid_size": 26.0, "ask": 5.4, "ask_size": 59.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0638, "vega": 0.046, "theta": -0.0117, "rho": -0.0516, "theo": 4.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "UCB261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0323, "vega": 0.0278, "theta": -0.01, "rho": 0.0055, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UCB261218P00045000", "bid": 7.0, "bid_size": 13.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0302, "vega": 0.0268, "theta": -0.0058, "rho": -0.0678, "theo": 8.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "UCB261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.017, "vega": 0.0176, "theta": -0.0074, "rho": 0.0031, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UCB261218P00050000", "bid": 12.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0162, "vega": 0.0172, "theta": -0.0015, "rho": -0.0787, "theo": 13.7432, "change": 0.0, "open": 0.0, "high": 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": "UCB270319C00020000", "bid": 15.0, "bid_size": 50.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0076, "vega": 0.0202, "theta": -0.0048, "rho": 0.0284, "theo": 17.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UCB270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0071, "vega": 0.0285, "theta": -0.0068, "rho": -0.0113, "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": 2.34999990463257}, {"option": "UCB270319C00022500", "bid": 12.5, "bid_size": 73.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0106, "vega": 0.0264, "theta": -0.0057, "rho": 0.0341, "theo": 15.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UCB270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0098, "vega": 0.0349, "theta": -0.0074, "rho": -0.0145, "theo": 0.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB270319C00025000", "bid": 10.0, "bid_size": 73.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0148, "vega": 0.0358, "theta": -0.0066, "rho": 0.0421, "theo": 12.6122, "change": 0.0, "open": 0.0, "high": 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": "UCB270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0137, "vega": 0.0425, "theta": -0.0079, "rho": -0.0187, "theo": 0.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "UCB270319C00030000", "bid": 5.6, "bid_size": 72.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.029, "vega": 0.0548, "theta": -0.0083, "rho": 0.055, "theo": 7.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "UCB270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.027, "vega": 0.0625, "theta": -0.0087, "rho": -0.0323, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB270319C00035000", "bid": 1.1, "bid_size": 111.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.1914, "open_interest": 6.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.055, "vega": 0.0842, "theta": -0.009, "rho": 0.0622, "theo": 3.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T09:44:44", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "UCB270319P00035000", "bid": 0.05, "bid_size": 1061.0, "ask": 4.6, "ask_size": 44.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0517, "vega": 0.0866, "theta": -0.0086, "rho": -0.0618, "theo": 1.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "UCB270319C00040000", "bid": 1.2, "bid_size": 38.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.2737, "open_interest": 12.0, "volume": 5.0, "delta": 0.3399, "gamma": 0.06, "vega": 0.0853, "theta": -0.0075, "rho": 0.0418, "theo": 1.256, "change": 0.275, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T15:51:45", "percent_change": 28.2051, "prev_day_close": 0.974999994039536}, {"option": "UCB270319P00040000", "bid": 2.75, "bid_size": 99.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0577, "vega": 0.0834, "theta": -0.0067, "rho": -0.1151, "theo": 4.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "UCB270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 54.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0358, "vega": 0.0596, "theta": -0.0059, "rho": 0.0211, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB270319P00045000", "bid": 6.9, "bid_size": 13.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0346, "vega": 0.058, "theta": -0.0044, "rho": -0.1556, "theo": 8.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "UCB270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.3358, "open_interest": 5.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0218, "vega": 0.0434, "theta": -0.0049, "rho": 0.0131, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-22T15:52:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UCB270319P00050000", "bid": 11.4, "bid_size": 49.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0213, "vega": 0.0418, "theta": -0.0027, "rho": -0.1829, "theo": 13.4728, "change": 0.0, "open": 0.0, "high": 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": "UCB270617C00017500", "bid": 17.5, "bid_size": 50.0, "ask": 22.2, "ask_size": 9.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0053, "vega": 0.018, "theta": -0.0016, "rho": 0.032, "theo": 19.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UCB270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0051, "vega": 0.0298, "theta": -0.004, "rho": -0.0148, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB270617C00020000", "bid": 15.0, "bid_size": 50.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0075, "vega": 0.0257, "theta": -0.0025, "rho": 0.046, "theo": 17.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "UCB270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 61.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0071, "vega": 0.0368, "theta": -0.0044, "rho": -0.0189, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB270617C00022500", "bid": 12.5, "bid_size": 73.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0106, "vega": 0.0356, "theta": -0.0033, "rho": 0.0588, "theo": 15.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "UCB270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0099, "vega": 0.045, "theta": -0.0048, "rho": -0.0242, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB270617C00025000", "bid": 10.0, "bid_size": 73.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0148, "vega": 0.0457, "theta": -0.0041, "rho": 0.0686, "theo": 12.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "UCB270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 45.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0136, "vega": 0.0549, "theta": -0.0051, "rho": -0.0312, "theo": 0.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB270617C00030000", "bid": 5.7, "bid_size": 72.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0278, "vega": 0.0728, "theta": -0.0053, "rho": 0.0998, "theo": 8.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UCB270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.026, "vega": 0.0802, "theta": -0.0058, "rho": -0.0541, "theo": 1.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB270617C00035000", "bid": 3.1, "bid_size": 50.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0469, "vega": 0.1072, "theta": -0.006, "rho": 0.109, "theo": 4.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "UCB270617P00035000", "bid": 0.15, "bid_size": 1024.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0455, "vega": 0.1088, "theta": -0.006, "rho": -0.1009, "theo": 2.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "UCB270617C00040000", "bid": 0.05, "bid_size": 1029.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.2412, "open_interest": 0.0, "volume": 1.0, "delta": 0.3949, "gamma": 0.0496, "vega": 0.1129, "theta": -0.006, "rho": 0.0799, "theo": 1.9152, "change": -0.125, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T10:46:34", "percent_change": -7.04226, "prev_day_close": 1.77500005066395}, {"option": "UCB270617P00040000", "bid": 2.55, "bid_size": 102.0, "ask": 6.4, "ask_size": 49.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0485, "vega": 0.111, "theta": -0.0055, "rho": -0.1721, "theo": 4.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "UCB270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0352, "vega": 0.0918, "theta": -0.0057, "rho": 0.0495, "theo": 1.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UCB270617P00045000", "bid": 7.1, "bid_size": 12.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.035, "vega": 0.0912, "theta": -0.0046, "rho": -0.2062, "theo": 9.0538, "change": 0.0, "open": 0.0, "high": 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": "UCB270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0248, "vega": 0.0746, "theta": -0.0053, "rho": 0.0344, "theo": 0.8185, "change": 0.0, "open": 0.0, "high": 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": "UCB270617P00050000", "bid": 12.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 27.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0256, "vega": 0.0736, "theta": -0.0038, "rho": -0.2082, "theo": 13.6385, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "UCB", "security_type": "stock", "exchange_id": 3, "current_price": 37.23, "price_change": 1.38, "price_change_percent": 3.8494, "bid": 14.7, "ask": 37.3, "bid_size": 100, "ask_size": 100, "open": 35.65, "high": 37.24, "low": 35.65, "close": 37.23, "prev_day_close": 35.85, "volume": 1760211, "iv30": 39.028, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150955035, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "UCB"}