{"timestamp": "2026-10-15 06:36:28", "data": {"options": [{"option": "UCOP261016C00033000", "bid": 5.8, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 1.8312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0209, "vega": 0.0039, "theta": -0.1545, "rho": 0.0033, "theo": 8.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "UCOP261016P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 4.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0209, "vega": 0.0039, "theta": -0.1554, "rho": -0.0003, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016C00034000", "bid": 5.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 1.9775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0264, "vega": 0.0046, "theta": -0.1774, "rho": 0.0033, "theo": 7.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "UCOP261016P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.8962, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0264, "vega": 0.0046, "theta": -0.1782, "rho": -0.0004, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016C00035000", "bid": 3.8, "bid_size": 2.0, "ask": 8.8, "ask_size": 2.0, "iv": 1.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0336, "vega": 0.0054, "theta": -0.2045, "rho": 0.0034, "theo": 6.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UCOP261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0336, "vega": 0.0054, "theta": -0.2052, "rho": -0.0005, "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": 1.70000004768372}, {"option": "UCOP261016C00036000", "bid": 2.8, "bid_size": 2.0, "ask": 7.8, "ask_size": 2.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.043, "vega": 0.0064, "theta": -0.2365, "rho": 0.0033, "theo": 5.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "UCOP261016P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.043, "vega": 0.0064, "theta": -0.2372, "rho": -0.0006, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016C00037000", "bid": 1.7, "bid_size": 2.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.8845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0552, "vega": 0.0076, "theta": -0.2739, "rho": 0.0033, "theo": 4.3458, "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": 4.05000007152557}, {"option": "UCOP261016P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0553, "vega": 0.0076, "theta": -0.2744, "rho": -0.0008, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016C00038000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0707, "vega": 0.009, "theta": -0.316, "rho": 0.0031, "theo": 3.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000005364418}, {"option": "UCOP261016P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0708, "vega": 0.009, "theta": -0.3165, "rho": -0.001, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016C00039000", "bid": 0.4, "bid_size": 2.0, "ask": 5.4, "ask_size": 2.0, "iv": 1.1081, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0883, "vega": 0.0104, "theta": -0.3596, "rho": 0.0029, "theo": 2.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "UCOP261016P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0885, "vega": 0.0104, "theta": -0.3602, "rho": -0.0013, "theo": 0.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.104, "vega": 0.0116, "theta": -0.3961, "rho": 0.0026, "theo": 1.9534, "change": 0.0, "open": 0.0, "high": 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": "UCOP261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.1043, "vega": 0.0116, "theta": -0.3969, "rho": -0.0016, "theo": 1.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.1108, "vega": 0.0122, "theta": -0.4128, "rho": 0.0021, "theo": 1.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UCOP261016P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.1112, "vega": 0.0122, "theta": -0.4142, "rho": -0.002, "theo": 1.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UCOP261016C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.7815, "open_interest": 0.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.1052, "vega": 0.0118, "theta": -0.4036, "rho": 0.0017, "theo": 1.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.1058, "vega": 0.0118, "theta": -0.4058, "rho": -0.0022, "theo": 2.079, "change": 0.0, "open": 0.0, "high": 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": "UCOP261016C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0921, "vega": 0.0109, "theta": -0.3762, "rho": 0.0013, "theo": 0.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.7891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0926, "vega": 0.0108, "theta": -0.379, "rho": -0.0024, "theo": 2.8254, "change": 0.0, "open": 0.0, "high": 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": "UCOP261016C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0775, "vega": 0.0097, "theta": -0.3419, "rho": 0.0011, "theo": 0.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00044000", "bid": 0.2, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.078, "vega": 0.0097, "theta": -0.3447, "rho": -0.0025, "theo": 3.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "UCOP261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0645, "vega": 0.0086, "theta": -0.3076, "rho": 0.0009, "theo": 0.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00045000", "bid": 1.4, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0648, "vega": 0.0086, "theta": -0.31, "rho": -0.0025, "theo": 4.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "UCOP261016C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.8702, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0537, "vega": 0.0077, "theta": -0.2762, "rho": 0.0007, "theo": 0.394, "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": 1.70000004768372}, {"option": "UCOP261016P00046000", "bid": 2.0, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0539, "vega": 0.0076, "theta": -0.278, "rho": -0.0027, "theo": 5.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UCOP261016C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.0961, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.045, "vega": 0.0068, "theta": -0.2485, "rho": 0.0006, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00047000", "bid": 2.9, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0452, "vega": 0.0067, "theta": -0.2493, "rho": -0.0026, "theo": 6.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UCOP261016C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0381, "vega": 0.0061, "theta": -0.2244, "rho": 0.0005, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00048000", "bid": 3.8, "bid_size": 2.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0382, "vega": 0.006, "theta": -0.2245, "rho": -0.0024, "theo": 7.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "UCOP261016C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0326, "vega": 0.0055, "theta": -0.2035, "rho": 0.0004, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00049000", "bid": 4.8, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0326, "vega": 0.0054, "theta": -0.2026, "rho": -0.0025, "theo": 8.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "UCOP261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.028, "vega": 0.0049, "theta": -0.1854, "rho": 0.0004, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00050000", "bid": 5.9, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0281, "vega": 0.0049, "theta": -0.1838, "rho": -0.0026, "theo": 9.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "UCOP261016C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.8932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0244, "vega": 0.0045, "theta": -0.1696, "rho": 0.0003, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00051000", "bid": 6.8, "bid_size": 2.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0244, "vega": 0.0043, "theta": -0.1673, "rho": -0.0023, "theo": 10.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "UCOP261016C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 4.0715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0214, "vega": 0.0041, "theta": -0.1558, "rho": 0.0003, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00052000", "bid": 7.8, "bid_size": 2.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0214, "vega": 0.004, "theta": -0.1529, "rho": -0.0024, "theo": 11.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "UCOP261016C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 4.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0188, "vega": 0.0037, "theta": -0.1437, "rho": 0.0003, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261016P00053000", "bid": 8.8, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0189, "vega": 0.0037, "theta": -0.1403, "rho": -0.0025, "theo": 12.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "UCOP261120C00025000", "bid": 13.8, "bid_size": 2.0, "ask": 18.8, "ask_size": 2.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0078, "vega": 0.0144, "theta": -0.0192, "rho": 0.0244, "theo": 16.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "UCOP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0078, "vega": 0.0144, "theta": -0.0209, "rho": -0.0026, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UCOP261120C00030000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0155, "vega": 0.0226, "theta": -0.0245, "rho": 0.0277, "theo": 11.6338, "change": 0.0, "open": 0.0, "high": 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": "UCOP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0156, "vega": 0.0226, "theta": -0.0257, "rho": -0.0046, "theo": 0.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261120C00032000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0207, "vega": 0.0271, "theta": -0.0268, "rho": 0.0285, "theo": 9.7668, "change": 0.0, "open": 0.0, "high": 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": "UCOP261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0208, "vega": 0.0271, "theta": -0.0278, "rho": -0.0058, "theo": 0.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261120C00033000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0239, "vega": 0.0296, "theta": -0.0279, "rho": 0.0287, "theo": 8.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "UCOP261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.024, "vega": 0.0297, "theta": -0.0289, "rho": -0.0066, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UCOP261120C00034000", "bid": 5.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0276, "vega": 0.0324, "theta": -0.0291, "rho": 0.0287, "theo": 7.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "UCOP261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0278, "vega": 0.0325, "theta": -0.03, "rho": -0.0075, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UCOP261120C00035000", "bid": 4.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0319, "vega": 0.0354, "theta": -0.0303, "rho": 0.0286, "theo": 7.0624, "change": 0.0, "open": 0.0, "high": 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": "UCOP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.0357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0321, "vega": 0.0356, "theta": -0.0311, "rho": -0.0086, "theo": 0.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UCOP261120C00036000", "bid": 3.4, "bid_size": 2.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0367, "vega": 0.0387, "theta": -0.0314, "rho": 0.0282, "theo": 6.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000023841858}, {"option": "UCOP261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.037, "vega": 0.0387, "theta": -0.0322, "rho": -0.0098, "theo": 1.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UCOP261120C00037000", "bid": 2.7, "bid_size": 2.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0421, "vega": 0.0419, "theta": -0.0325, "rho": 0.0275, "theo": 5.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "UCOP261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.8591, "open_interest": 0.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0424, "vega": 0.042, "theta": -0.0332, "rho": -0.0113, "theo": 1.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UCOP261120C00038000", "bid": 2.4, "bid_size": 2.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0476, "vega": 0.0452, "theta": -0.0335, "rho": 0.0265, "theo": 4.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UCOP261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.048, "vega": 0.0453, "theta": -0.0341, "rho": -0.013, "theo": 1.5031, "change": 0.0, "open": 0.0, "high": 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": "UCOP261120C00039000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0529, "vega": 0.0481, "theta": -0.0344, "rho": 0.025, "theo": 3.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "UCOP261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0534, "vega": 0.0482, "theta": -0.0349, "rho": -0.015, "theo": 1.7818, "change": 0.0, "open": 0.0, "high": 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": "UCOP261120C00040000", "bid": 1.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0572, "vega": 0.0504, "theta": -0.035, "rho": 0.0233, "theo": 3.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "UCOP261120P00040000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.0579, "vega": 0.0505, "theta": -0.0355, "rho": -0.017, "theo": 2.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999538064}, {"option": "UCOP261120C00041000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0598, "vega": 0.0518, "theta": -0.0354, "rho": 0.0212, "theo": 2.6928, "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": 2.9499998986721}, {"option": "UCOP261120P00041000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0605, "vega": 0.0518, "theta": -0.0359, "rho": -0.0191, "theo": 2.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UCOP261120C00042000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0601, "vega": 0.052, "theta": -0.0355, "rho": 0.0191, "theo": 2.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "UCOP261120P00042000", "bid": 0.7, "bid_size": 3.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.061, "vega": 0.0518, "theta": -0.036, "rho": -0.0212, "theo": 3.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "UCOP261120C00043000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0584, "vega": 0.0511, "theta": -0.0354, "rho": 0.0169, "theo": 1.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "UCOP261120P00043000", "bid": 1.0, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0593, "vega": 0.0508, "theta": -0.0358, "rho": -0.023, "theo": 3.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "UCOP261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0552, "vega": 0.0495, "theta": -0.035, "rho": 0.015, "theo": 1.6178, "change": 0.0, "open": 0.0, "high": 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": "UCOP261120P00044000", "bid": 1.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0562, "vega": 0.0491, "theta": -0.0354, "rho": -0.0247, "theo": 4.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "UCOP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0513, "vega": 0.0474, "theta": -0.0346, "rho": 0.0133, "theo": 1.4054, "change": 0.0, "open": 0.0, "high": 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": "UCOP261120P00045000", "bid": 2.2, "bid_size": 1.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0524, "vega": 0.0468, "theta": -0.0349, "rho": -0.0256, "theo": 5.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "UCOP261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0472, "vega": 0.0451, "theta": -0.034, "rho": 0.0119, "theo": 1.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UCOP261120P00046000", "bid": 3.0, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0483, "vega": 0.0444, "theta": -0.0343, "rho": -0.0267, "theo": 6.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UCOP261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0432, "vega": 0.0428, "theta": -0.0334, "rho": 0.0106, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UCOP261120P00047000", "bid": 3.6, "bid_size": 2.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0443, "vega": 0.0419, "theta": -0.0336, "rho": -0.0272, "theo": 7.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "UCOP261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.9322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0395, "vega": 0.0406, "theta": -0.0327, "rho": 0.0096, "theo": 1.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UCOP261120P00048000", "bid": 4.4, "bid_size": 2.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0406, "vega": 0.0396, "theta": -0.0329, "rho": -0.0281, "theo": 7.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "UCOP261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.9825, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0361, "vega": 0.0385, "theta": -0.0321, "rho": 0.0087, "theo": 0.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UCOP261120P00049000", "bid": 5.3, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0372, "vega": 0.0373, "theta": -0.0322, "rho": -0.0278, "theo": 8.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UCOP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.0306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0331, "vega": 0.0365, "theta": -0.0314, "rho": 0.0079, "theo": 0.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UCOP261120P00050000", "bid": 6.1, "bid_size": 2.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0342, "vega": 0.0353, "theta": -0.0315, "rho": -0.0286, "theo": 9.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "UCOP261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0304, "vega": 0.0347, "theta": -0.0308, "rho": 0.0073, "theo": 0.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UCOP261120P00051000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0315, "vega": 0.0334, "theta": -0.0308, "rho": -0.0288, "theo": 10.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "UCOP261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0281, "vega": 0.033, "theta": -0.0302, "rho": 0.0067, "theo": 0.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UCOP261120P00052000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0291, "vega": 0.0314, "theta": -0.0302, "rho": -0.0282, "theo": 11.6306, "change": 0.0, "open": 0.0, "high": 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": "UCOP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0224, "vega": 0.0286, "theta": -0.0284, "rho": 0.0054, "theo": 0.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261120P00055000", "bid": 11.3, "bid_size": 2.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0233, "vega": 0.0271, "theta": -0.0282, "rho": -0.0288, "theo": 14.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000005722046}, {"option": "UCOP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0162, "vega": 0.0233, "theta": -0.0259, "rho": 0.004, "theo": 0.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UCOP261120P00060000", "bid": 16.1, "bid_size": 2.0, "ask": 21.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.017, "vega": 0.0214, "theta": -0.0253, "rho": -0.0286, "theo": 19.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "UCOP261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UCOP270219C00034000", "bid": 6.7, "bid_size": 2.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0211, "vega": 0.0726, "theta": -0.0142, "rho": 0.0794, "theo": 9.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UCOP270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0215, "vega": 0.073, "theta": -0.0163, "rho": -0.0356, "theo": 2.1937, "change": 0.0, "open": 0.0, "high": 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": "UCOP270219C00035000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0231, "vega": 0.0763, "theta": -0.0145, "rho": 0.0792, "theo": 8.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "UCOP270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0236, "vega": 0.0768, "theta": -0.0165, "rho": -0.0384, "theo": 2.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UCOP270219C00036000", "bid": 5.3, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0252, "vega": 0.0801, "theta": -0.0149, "rho": 0.0786, "theo": 8.14, "change": 0.0, "open": 0.0, "high": 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": "UCOP270219P00036000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0258, "vega": 0.0805, "theta": -0.0166, "rho": -0.0416, "theo": 2.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "UCOP270219C00037000", "bid": 4.7, "bid_size": 2.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0274, "vega": 0.0837, "theta": -0.0152, "rho": 0.0775, "theo": 7.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "UCOP270219P00037000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0281, "vega": 0.0842, "theta": -0.0167, "rho": -0.045, "theo": 2.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "UCOP270219C00038000", "bid": 4.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0296, "vega": 0.0872, "theta": -0.0154, "rho": 0.0758, "theo": 6.6603, "change": 0.0, "open": 0.0, "high": 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": "UCOP270219P00038000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0304, "vega": 0.0875, "theta": -0.0168, "rho": -0.0487, "theo": 3.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "UCOP270219C00039000", "bid": 3.6, "bid_size": 2.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0316, "vega": 0.0903, "theta": -0.0157, "rho": 0.0737, "theo": 5.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UCOP270219P00039000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0326, "vega": 0.0906, "theta": -0.0169, "rho": -0.0526, "theo": 3.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "UCOP270219C00040000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0333, "vega": 0.093, "theta": -0.0159, "rho": 0.071, "theo": 5.3611, "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": 5.39999985694885}, {"option": "UCOP270219P00040000", "bid": 1.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0345, "vega": 0.0931, "theta": -0.0169, "rho": -0.0566, "theo": 3.7402, "change": 0.0, "open": 0.0, "high": 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": "UCOP270219C00041000", "bid": 2.6, "bid_size": 2.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.5812, "gamma": 0.0347, "vega": 0.095, "theta": -0.0161, "rho": 0.068, "theo": 4.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "UCOP270219P00041000", "bid": 1.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0361, "vega": 0.0949, "theta": -0.0169, "rho": -0.0607, "theo": 4.1746, "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": 4.22500002384186}, {"option": "UCOP270219C00042000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0356, "vega": 0.0963, "theta": -0.0163, "rho": 0.0646, "theo": 4.3091, "change": 0.0, "open": 0.0, "high": 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": "UCOP270219P00042000", "bid": 2.0, "bid_size": 1.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0371, "vega": 0.096, "theta": -0.017, "rho": -0.0647, "theo": 4.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UCOP270219C00043000", "bid": 2.2, "bid_size": 2.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.5118, "gamma": 0.0359, "vega": 0.0969, "theta": -0.0164, "rho": 0.061, "theo": 3.8856, "change": 0.0, "open": 0.0, "high": 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": "UCOP270219P00043000", "bid": 2.6, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0376, "vega": 0.0962, "theta": -0.0169, "rho": -0.0684, "theo": 5.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "UCOP270219C00044000", "bid": 1.8, "bid_size": 3.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0357, "vega": 0.0968, "theta": -0.0166, "rho": 0.0574, "theo": 3.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "UCOP270219P00044000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0376, "vega": 0.0957, "theta": -0.0169, "rho": -0.0724, "theo": 5.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "UCOP270219C00045000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0351, "vega": 0.0961, "theta": -0.0167, "rho": 0.054, "theo": 3.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "UCOP270219P00045000", "bid": 3.8, "bid_size": 1.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0371, "vega": 0.0945, "theta": -0.0168, "rho": -0.075, "theo": 6.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "UCOP270219C00046000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.0342, "vega": 0.0949, "theta": -0.0168, "rho": 0.0507, "theo": 2.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "UCOP270219P00046000", "bid": 4.5, "bid_size": 1.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0362, "vega": 0.0928, "theta": -0.0168, "rho": -0.078, "theo": 7.3263, "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": 7.24999976158142}, {"option": "UCOP270219C00047000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.033, "vega": 0.0934, "theta": -0.0168, "rho": 0.0476, "theo": 2.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "UCOP270219P00047000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0352, "vega": 0.091, "theta": -0.0167, "rho": -0.0802, "theo": 8.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "UCOP270219C00048000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0318, "vega": 0.0917, "theta": -0.0169, "rho": 0.0449, "theo": 2.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "UCOP270219P00048000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.034, "vega": 0.0887, "theta": -0.0166, "rho": -0.0818, "theo": 8.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "UCOP270219C00049000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0304, "vega": 0.0899, "theta": -0.017, "rho": 0.0423, "theo": 2.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "UCOP270219P00049000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0327, "vega": 0.0863, "theta": -0.0165, "rho": -0.0839, "theo": 9.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "UCOP270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.3305, "gamma": 0.0291, "vega": 0.088, "theta": -0.017, "rho": 0.04, "theo": 2.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "UCOP270219P00050000", "bid": 7.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0314, "vega": 0.0841, "theta": -0.0164, "rho": -0.0852, "theo": 10.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UCOP270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.0279, "vega": 0.0862, "theta": -0.017, "rho": 0.038, "theo": 2.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "UCOP270219P00051000", "bid": 8.6, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0302, "vega": 0.0818, "theta": -0.0162, "rho": -0.0861, "theo": 11.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "UCOP270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0267, "vega": 0.0843, "theta": -0.0171, "rho": 0.0361, "theo": 2.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "UCOP270219P00052000", "bid": 9.3, "bid_size": 3.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0289, "vega": 0.0793, "theta": -0.0161, "rho": -0.0871, "theo": 12.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UCOP270219C00053000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0255, "vega": 0.0824, "theta": -0.0171, "rho": 0.0344, "theo": 1.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "UCOP270219P00053000", "bid": 10.3, "bid_size": 3.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0278, "vega": 0.0772, "theta": -0.0159, "rho": -0.088, "theo": 13.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "UCOP270219C00054000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0244, "vega": 0.0807, "theta": -0.0171, "rho": 0.0328, "theo": 1.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "UCOP270219P00054000", "bid": 11.1, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0267, "vega": 0.0752, "theta": -0.0158, "rho": -0.0895, "theo": 14.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UCOP270521C00029000", "bid": 11.7, "bid_size": 2.0, "ask": 16.7, "ask_size": 2.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0124, "vega": 0.0712, "theta": -0.0071, "rho": 0.1261, "theo": 14.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9999995231628}, {"option": "UCOP270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0127, "vega": 0.072, "theta": -0.0092, "rho": -0.0395, "theo": 1.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UCOP270521C00030000", "bid": 11.4, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0136, "vega": 0.0758, "theta": -0.0076, "rho": 0.1277, "theo": 13.7386, "change": 0.0, "open": 0.0, "high": 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": "UCOP270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.014, "vega": 0.0765, "theta": -0.0095, "rho": -0.043, "theo": 1.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UCOP270521C00031000", "bid": 10.2, "bid_size": 2.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0149, "vega": 0.0806, "theta": -0.008, "rho": 0.1288, "theo": 12.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UCOP270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0153, "vega": 0.0815, "theta": -0.0098, "rho": -0.047, "theo": 1.9125, "change": 0.0, "open": 0.0, "high": 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": "UCOP270521C00032000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0162, "vega": 0.0855, "theta": -0.0085, "rho": 0.1294, "theo": 12.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UCOP270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0167, "vega": 0.0864, "theta": -0.0102, "rho": -0.0511, "theo": 2.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "UCOP270521C00033000", "bid": 8.8, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0175, "vega": 0.0904, "theta": -0.0089, "rho": 0.1295, "theo": 11.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UCOP270521P00033000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0181, "vega": 0.0912, "theta": -0.0106, "rho": -0.0557, "theo": 2.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "UCOP270521C00034000", "bid": 8.1, "bid_size": 2.0, "ask": 13.1, "ask_size": 2.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0189, "vega": 0.0954, "theta": -0.0094, "rho": 0.1291, "theo": 10.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "UCOP270521P00034000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0196, "vega": 0.0965, "theta": -0.0109, "rho": -0.0606, "theo": 2.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "UCOP270521C00035000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0202, "vega": 0.1003, "theta": -0.0099, "rho": 0.128, "theo": 9.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "UCOP270521P00035000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.021, "vega": 0.1013, "theta": -0.0113, "rho": -0.0659, "theo": 2.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "UCOP270521C00036000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0215, "vega": 0.105, "theta": -0.0103, "rho": 0.1264, "theo": 9.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "UCOP270521P00036000", "bid": 0.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0224, "vega": 0.106, "theta": -0.0117, "rho": -0.0713, "theo": 3.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "UCOP270521C00037000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0226, "vega": 0.1094, "theta": -0.0108, "rho": 0.1242, "theo": 8.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "UCOP270521P00037000", "bid": 0.6, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0236, "vega": 0.1103, "theta": -0.0121, "rho": -0.0771, "theo": 3.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UCOP270521C00038000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0236, "vega": 0.1135, "theta": -0.0112, "rho": 0.1214, "theo": 8.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "UCOP270521P00038000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0248, "vega": 0.1141, "theta": -0.0124, "rho": -0.0829, "theo": 3.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "UCOP270521C00039000", "bid": 5.8, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0244, "vega": 0.117, "theta": -0.0117, "rho": 0.1184, "theo": 7.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "UCOP270521P00039000", "bid": 1.9, "bid_size": 1.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0257, "vega": 0.1176, "theta": -0.0128, "rho": -0.0887, "theo": 4.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "UCOP270521C00040000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0249, "vega": 0.12, "theta": -0.0121, "rho": 0.1148, "theo": 7.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "UCOP270521P00040000", "bid": 2.4, "bid_size": 1.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0264, "vega": 0.1203, "theta": -0.0132, "rho": -0.0948, "theo": 4.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "UCOP270521C00041000", "bid": 4.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.0253, "vega": 0.1225, "theta": -0.0125, "rho": 0.1112, "theo": 6.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UCOP270521P00041000", "bid": 2.9, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0269, "vega": 0.1224, "theta": -0.0135, "rho": -0.1005, "theo": 5.456, "change": 0.0, "open": 0.0, "high": 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": "UCOP270521C00042000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0255, "vega": 0.1244, "theta": -0.0129, "rho": 0.1074, "theo": 6.2703, "change": 0.0, "open": 0.0, "high": 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": "UCOP270521P00042000", "bid": 3.5, "bid_size": 2.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0272, "vega": 0.124, "theta": -0.0138, "rho": -0.1062, "theo": 6.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "UCOP270521C00043000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0255, "vega": 0.1257, "theta": -0.0132, "rho": 0.1036, "theo": 5.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "UCOP270521P00043000", "bid": 4.1, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0273, "vega": 0.125, "theta": -0.0141, "rho": -0.1111, "theo": 6.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "UCOP270521C00044000", "bid": 3.7, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0253, "vega": 0.1266, "theta": -0.0136, "rho": 0.0998, "theo": 5.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "UCOP270521P00044000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.0272, "vega": 0.1254, "theta": -0.0144, "rho": -0.1161, "theo": 7.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "UCOP270521C00045000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.0251, "vega": 0.1271, "theta": -0.0139, "rho": 0.0962, "theo": 5.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "UCOP270521P00045000", "bid": 5.3, "bid_size": 1.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.027, "vega": 0.1253, "theta": -0.0146, "rho": -0.1208, "theo": 8.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "UCOP270521C00046000", "bid": 2.1, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.4743, "open_interest": 2.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.0247, "vega": 0.1272, "theta": -0.0142, "rho": 0.0926, "theo": 5.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-30T15:53:36", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UCOP270521P00046000", "bid": 6.0, "bid_size": 1.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0267, "vega": 0.1251, "theta": -0.0148, "rho": -0.125, "theo": 8.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "UCOP270521C00047000", "bid": 2.7, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.0243, "vega": 0.127, "theta": -0.0144, "rho": 0.0893, "theo": 4.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "UCOP270521P00047000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0263, "vega": 0.1245, "theta": -0.015, "rho": -0.1286, "theo": 9.6387, "change": 0.0, "open": 0.0, "high": 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": "UCOP270521C00048000", "bid": 2.4, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0238, "vega": 0.1266, "theta": -0.0146, "rho": 0.0862, "theo": 4.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UCOP270521P00048000", "bid": 7.3, "bid_size": 1.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0259, "vega": 0.1235, "theta": -0.0152, "rho": -0.1328, "theo": 10.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "UCOP270521C00049000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0233, "vega": 0.126, "theta": -0.0148, "rho": 0.0832, "theo": 4.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UCOP270521P00049000", "bid": 8.0, "bid_size": 1.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0254, "vega": 0.1222, "theta": -0.0153, "rho": -0.1362, "theo": 11.2555, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "UCOP", "security_type": "stock", "exchange_id": 2, "current_price": 40.8961, "price_change": -1.6439, "price_change_percent": -4.0193, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 43.77, "high": 43.77, "low": 40.8961, "close": 40.8961, "prev_day_close": 40.9, "volume": 136, "iv30": 57.839, "iv30_change": -1.035, "iv30_change_percent": -1.758, "seqno": 24835821880, "last_trade_time": "2026-10-14T09:30:00", "tick": "up"}, "symbol": "UCOP"}