{"timestamp": "2026-11-10 00:08:59", "data": {"options": [{"option": "UDN261120C00008000", "bid": 9.1, "bid_size": 362.0, "ask": 10.6, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0015, "vega": 0.0, "theta": -0.002, "rho": 0.0001, "theo": 9.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UDN261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 304.0, "iv": 4.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00009000", "bid": 8.1, "bid_size": 351.0, "ask": 9.6, "ask_size": 349.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0018, "vega": 0.0001, "theta": -0.002, "rho": 0.0001, "theo": 8.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "UDN261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 375.0, "iv": 3.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00010000", "bid": 7.1, "bid_size": 362.0, "ask": 8.6, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0024, "vega": 0.0001, "theta": -0.002, "rho": 0.0001, "theo": 7.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UDN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 375.0, "iv": 2.8301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00011000", "bid": 6.1, "bid_size": 363.0, "ask": 7.6, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0035, "vega": 0.0001, "theta": -0.002, "rho": 0.0001, "theo": 6.8903, "change": 0.0, "open": 0.0, "high": 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": "UDN261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 2.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00012000", "bid": 5.1, "bid_size": 356.0, "ask": 6.6, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0053, "vega": 0.0001, "theta": -0.002, "rho": 0.0001, "theo": 5.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UDN261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 2.1124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00013000", "bid": 4.3, "bid_size": 283.0, "ask": 5.5, "ask_size": 341.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0092, "vega": 0.0003, "theta": -0.002, "rho": 0.0004, "theo": 4.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UDN261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 1.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0094, "vega": 0.0007, "theta": -0.0022, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00014000", "bid": 3.3, "bid_size": 343.0, "ask": 4.5, "ask_size": 273.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0162, "vega": 0.0004, "theta": -0.0023, "rho": 0.0005, "theo": 3.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "UDN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 382.0, "iv": 1.6246, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0157, "vega": 0.001, "theta": -0.0025, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00015000", "bid": 2.3, "bid_size": 279.0, "ask": 3.5, "ask_size": 341.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0338, "vega": 0.0008, "theta": -0.0028, "rho": 0.0007, "theo": 2.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "UDN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 381.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0297, "vega": 0.0014, "theta": -0.0029, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00016000", "bid": 1.55, "bid_size": 11.0, "ask": 2.3, "ask_size": 248.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.079, "vega": 0.0018, "theta": -0.0038, "rho": 0.0015, "theo": 1.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "UDN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 381.0, "iv": 1.0092, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0696, "vega": 0.0025, "theta": -0.0036, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00017000", "bid": 0.55, "bid_size": 18.0, "ask": 1.3, "ask_size": 223.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.2594, "vega": 0.0047, "theta": -0.0053, "rho": 0.0022, "theo": 0.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "UDN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 708.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.2441, "vega": 0.0054, "theta": -0.005, "rho": -0.0006, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00018000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.1256, "open_interest": 135.0, "volume": 1.0, "delta": 0.3307, "gamma": 1.3013, "vega": 0.0113, "theta": -0.0048, "rho": 0.0016, "theo": 0.0599, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:59:30", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "UDN261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.2448, "open_interest": 1.0, "volume": 0.0, "delta": -0.6752, "gamma": 1.2625, "vega": 0.0112, "theta": -0.0046, "rho": -0.0044, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T12:57:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 720.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0729, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120P00019000", "bid": 0.8, "bid_size": 14.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0722, "vega": 0.0013, "theta": -0.0006, "rho": -0.0067, "theo": 1.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UDN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 378.0, "iv": 0.9665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0119, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120P00020000", "bid": 1.8, "bid_size": 9.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0118, "vega": 0.0003, "theta": 0.0, "rho": -0.0071, "theo": 2.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "UDN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261120P00021000", "bid": 2.5, "bid_size": 363.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0032, "vega": 0.0001, "theta": 0.0, "rho": -0.0075, "theo": 3.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "UDN261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UDN261120P00022000", "bid": 2.05, "bid_size": 366.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": -0.0078, "theo": 4.1267, "change": 0.0, "open": 0.0, "high": 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": "UDN261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 383.0, "iv": 1.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0004, "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": 0.375}, {"option": "UDN261120P00023000", "bid": 4.4, "bid_size": 365.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0082, "theo": 5.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UDN261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 383.0, "iv": 1.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "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": 0.375}, {"option": "UDN261120P00024000", "bid": 5.2, "bid_size": 363.0, "ask": 7.1, "ask_size": 44.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0085, "theo": 6.1235, "change": 0.0, "open": 0.0, "high": 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": "UDN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 1.6747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.375}, {"option": "UDN261120P00025000", "bid": 5.0, "bid_size": 355.0, "ask": 8.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0089, "theo": 7.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "UDN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 367.0, "iv": 1.9332, "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": 0.375}, {"option": "UDN261120P00026000", "bid": 7.2, "bid_size": 362.0, "ask": 9.1, "ask_size": 44.0, "iv": 1.0583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0092, "theo": 8.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "UDN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 1.9192, "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": 0.375}, {"option": "UDN261120P00027000", "bid": 8.2, "bid_size": 363.0, "ask": 10.1, "ask_size": 44.0, "iv": 1.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0095, "theo": 9.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "UDN261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 2.0308, "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": 0.375}, {"option": "UDN261120P00028000", "bid": 9.2, "bid_size": 363.0, "ask": 11.1, "ask_size": 44.0, "iv": 1.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0096, "theo": 10.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "UDN261218C00008000", "bid": 7.7, "bid_size": 247.0, "ask": 12.0, "ask_size": 223.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0091, "vega": 0.0038, "theta": -0.0084, "rho": 0.0037, "theo": 9.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "UDN261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 539.0, "iv": 2.1061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0082, "vega": 0.0044, "theta": -0.0085, "rho": -0.0008, "theo": 0.1433, "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": 0.375}, {"option": "UDN261218C00009000", "bid": 6.7, "bid_size": 247.0, "ask": 11.0, "ask_size": 223.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0114, "vega": 0.0042, "theta": -0.0078, "rho": 0.0041, "theo": 8.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "UDN261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 540.0, "iv": 1.7201, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0103, "vega": 0.0047, "theta": -0.0079, "rho": -0.0009, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218C00010000", "bid": 5.7, "bid_size": 247.0, "ask": 10.0, "ask_size": 223.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0146, "vega": 0.0045, "theta": -0.0073, "rho": 0.0046, "theo": 7.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "UDN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 540.0, "iv": 1.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0132, "vega": 0.0051, "theta": -0.0073, "rho": -0.001, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218C00011000", "bid": 5.4, "bid_size": 364.0, "ask": 9.0, "ask_size": 365.0, "iv": 1.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0188, "vega": 0.0049, "theta": -0.0068, "rho": 0.005, "theo": 6.9551, "change": 0.0, "open": 0.0, "high": 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": "UDN261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 540.0, "iv": 1.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.017, "vega": 0.0056, "theta": -0.0068, "rho": -0.001, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218C00012000", "bid": 5.2, "bid_size": 366.0, "ask": 6.6, "ask_size": 365.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0248, "vega": 0.0055, "theta": -0.0064, "rho": 0.0054, "theo": 5.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UDN261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 540.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0224, "vega": 0.0062, "theta": -0.0063, "rho": -0.0012, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218C00013000", "bid": 4.3, "bid_size": 277.0, "ask": 5.5, "ask_size": 225.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0337, "vega": 0.0062, "theta": -0.006, "rho": 0.0059, "theo": 4.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UDN261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 539.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0306, "vega": 0.0071, "theta": -0.0059, "rho": -0.0013, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218C00014000", "bid": 3.3, "bid_size": 286.0, "ask": 4.5, "ask_size": 226.0, "iv": 0.4466, "open_interest": 6.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0481, "vega": 0.0072, "theta": -0.0057, "rho": 0.0065, "theo": 3.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-05T09:54:48", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "UDN261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 540.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0438, "vega": 0.0082, "theta": -0.0056, "rho": -0.0016, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218C00015000", "bid": 2.3, "bid_size": 277.0, "ask": 3.5, "ask_size": 229.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0738, "vega": 0.0087, "theta": -0.0054, "rho": 0.007, "theo": 2.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "UDN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 525.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0676, "vega": 0.0099, "theta": -0.0052, "rho": -0.002, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218C00016000", "bid": 1.55, "bid_size": 10.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.1278, "vega": 0.0114, "theta": -0.0051, "rho": 0.0077, "theo": 1.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "UDN261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 528.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.1176, "vega": 0.0126, "theta": -0.0048, "rho": -0.0028, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218C00017000", "bid": 0.6, "bid_size": 17.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.1737, "open_interest": 9.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.279, "vega": 0.0164, "theta": -0.0046, "rho": 0.0084, "theo": 0.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T14:03:10", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "UDN261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 108.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.2577, "vega": 0.0175, "theta": -0.0043, "rho": -0.0046, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 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": "UDN261218C00018000", "bid": 0.1, "bid_size": 11.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.0852, "open_interest": 458.0, "volume": 30.0, "delta": 0.3945, "gamma": 0.6991, "vega": 0.0223, "theta": -0.003, "rho": 0.0059, "theo": 0.153, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:07:12", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "UDN261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.0604, "open_interest": 6.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.6569, "vega": 0.0222, "theta": -0.0028, "rho": -0.0127, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:55:32", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "UDN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 607.0, "iv": 0.2291, "open_interest": 7096.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.1975, "vega": 0.0103, "theta": -0.0018, "rho": 0.0016, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:46:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UDN261218P00019000", "bid": 0.8, "bid_size": 11.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.898, "gamma": 0.1934, "vega": 0.0102, "theta": -0.0017, "rho": -0.0194, "theo": 1.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-05T11:22:47", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "UDN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1500.0, "iv": 0.2107, "open_interest": 4468.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0782, "vega": 0.0058, "theta": -0.0014, "rho": 0.0008, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T15:15:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UDN261218P00020000", "bid": 1.8, "bid_size": 9.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0773, "vega": 0.0057, "theta": -0.0011, "rho": -0.0215, "theo": 2.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UDN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 831.0, "iv": 0.5714, "open_interest": 1000.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0399, "vega": 0.0036, "theta": -0.0011, "rho": 0.0004, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-05-01T11:27:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00021000", "bid": 1.05, "bid_size": 366.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0395, "vega": 0.0036, "theta": -0.0007, "rho": -0.023, "theo": 3.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "UDN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 726.0, "iv": 0.6635, "open_interest": 1.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0232, "vega": 0.0025, "theta": -0.0008, "rho": 0.0003, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-18T10:09:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00022000", "bid": 2.05, "bid_size": 366.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.023, "vega": 0.0024, "theta": -0.0004, "rho": -0.0243, "theo": 4.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "UDN261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 722.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0146, "vega": 0.0018, "theta": -0.0007, "rho": 0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00023000", "bid": 3.8, "bid_size": 247.0, "ask": 7.3, "ask_size": 24.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0145, "vega": 0.0017, "theta": -0.0001, "rho": -0.0255, "theo": 5.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UDN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 744.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0097, "vega": 0.0013, "theta": -0.0005, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00024000", "bid": 4.0, "bid_size": 248.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0096, "vega": 0.0013, "theta": 0.0, "rho": -0.0266, "theo": 6.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UDN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 743.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0067, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00025000", "bid": 5.0, "bid_size": 248.0, "ask": 9.3, "ask_size": 24.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0067, "vega": 0.001, "theta": 0.0, "rho": -0.0276, "theo": 7.1506, "change": 0.0, "open": 0.0, "high": 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": "UDN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 743.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00026000", "bid": 6.0, "bid_size": 248.0, "ask": 10.3, "ask_size": 24.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0049, "vega": 0.0007, "theta": 0.0, "rho": -0.0282, "theo": 8.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "UDN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 735.0, "iv": 1.0259, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00027000", "bid": 7.0, "bid_size": 248.0, "ask": 11.3, "ask_size": 24.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0037, "vega": 0.0006, "theta": 0.0, "rho": -0.0284, "theo": 9.1393, "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": 9.60000014305115}, {"option": "UDN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 744.0, "iv": 1.0852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00028000", "bid": 8.0, "bid_size": 248.0, "ask": 12.3, "ask_size": 24.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.003, "vega": 0.0005, "theta": 0.0, "rho": -0.0281, "theo": 10.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "UDN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 744.0, "iv": 1.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00030000", "bid": 10.0, "bid_size": 248.0, "ask": 14.3, "ask_size": 22.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0024, "vega": 0.0004, "theta": 0.0, "rho": -0.0256, "theo": 12.1252, "change": 0.0, "open": 0.0, "high": 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": "UDN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 744.0, "iv": 1.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN261218P00035000", "bid": 15.0, "bid_size": 248.0, "ask": 19.3, "ask_size": 22.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0032, "vega": 0.0002, "theta": 0.0, "rho": -0.0088, "theo": 17.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "UDN270319C00008000", "bid": 7.7, "bid_size": 123.0, "ask": 12.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0102, "vega": 0.0061, "theta": -0.0037, "rho": 0.007, "theo": 9.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "UDN270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0111, "vega": 0.0129, "theta": -0.0053, "rho": -0.0051, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319C00009000", "bid": 6.7, "bid_size": 123.0, "ask": 11.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0127, "vega": 0.0066, "theta": -0.0033, "rho": 0.0078, "theo": 8.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "UDN270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 307.0, "iv": 0.9207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0141, "vega": 0.014, "theta": -0.0049, "rho": -0.0054, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319C00010000", "bid": 5.7, "bid_size": 123.0, "ask": 10.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0158, "vega": 0.007, "theta": -0.003, "rho": 0.0083, "theo": 7.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "UDN270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 308.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.018, "vega": 0.0151, "theta": -0.0045, "rho": -0.0058, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319C00011000", "bid": 4.8, "bid_size": 122.0, "ask": 9.0, "ask_size": 123.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0199, "vega": 0.0075, "theta": -0.0027, "rho": 0.0089, "theo": 6.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "UDN270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0232, "vega": 0.0164, "theta": -0.0041, "rho": -0.0062, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319C00012000", "bid": 4.5, "bid_size": 123.0, "ask": 7.2, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0256, "vega": 0.0081, "theta": -0.0024, "rho": 0.0096, "theo": 5.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "UDN270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 307.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0304, "vega": 0.0181, "theta": -0.0038, "rho": -0.0069, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319C00013000", "bid": 3.5, "bid_size": 123.0, "ask": 6.2, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.034, "vega": 0.0089, "theta": -0.0022, "rho": 0.0102, "theo": 4.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "UDN270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.041, "vega": 0.0201, "theta": -0.0034, "rho": -0.0078, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319C00014000", "bid": 2.5, "bid_size": 122.0, "ask": 5.2, "ask_size": 122.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0474, "vega": 0.01, "theta": -0.0021, "rho": 0.011, "theo": 3.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T09:54:48", "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "UDN270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0577, "vega": 0.0228, "theta": -0.0031, "rho": -0.009, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319C00015000", "bid": 1.5, "bid_size": 141.0, "ask": 4.2, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0718, "vega": 0.0114, "theta": -0.002, "rho": 0.0118, "theo": 2.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "UDN270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0864, "vega": 0.0266, "theta": -0.0028, "rho": -0.0111, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319C00016000", "bid": 0.55, "bid_size": 123.0, "ask": 4.0, "ask_size": 123.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.1257, "vega": 0.0132, "theta": -0.002, "rho": 0.0129, "theo": 1.9348, "change": 0.0, "open": 0.0, "high": 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": "UDN270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 379.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.1428, "vega": 0.032, "theta": -0.0025, "rho": -0.0149, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319C00017000", "bid": 0.9, "bid_size": 6.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.1554, "open_interest": 24.0, "volume": 1.0, "delta": 0.8271, "gamma": 0.2949, "vega": 0.0206, "theta": -0.0022, "rho": 0.0146, "theo": 0.9599, "change": 0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:52:37", "percent_change": 11.1111, "prev_day_close": 0.899999976158142}, {"option": "UDN270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 508.0, "iv": 0.1161, "open_interest": 55.0, "volume": 0.0, "delta": -0.387, "gamma": 0.2673, "vega": 0.0392, "theta": -0.002, "rho": -0.0236, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T10:28:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270319C00018000", "bid": 0.15, "bid_size": 28.0, "ask": 0.45, "ask_size": 146.0, "iv": 0.1236, "open_interest": 575.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.5152, "vega": 0.0343, "theta": -0.0026, "rho": 0.0126, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T10:32:44", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "UDN270319P00018000", "bid": 0.2, "bid_size": 16.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.2996, "vega": 0.0355, "theta": -0.0014, "rho": -0.039, "theo": 0.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-27T14:27:40", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "UDN270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 383.0, "iv": 0.1378, "open_interest": 8485.0, "volume": 2.0, "delta": 0.1516, "gamma": 0.1904, "vega": 0.024, "theta": -0.0014, "rho": 0.0074, "theo": 0.0984, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T09:40:59", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "UDN270319P00019000", "bid": 1.1, "bid_size": 14.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.1587, "vega": 0.0235, "theta": -0.001, "rho": -0.0409, "theo": 1.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UDN270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.1595, "open_interest": 71.0, "volume": 1.0, "delta": 0.0836, "gamma": 0.0906, "vega": 0.0165, "theta": -0.001, "rho": 0.0046, "theo": 0.0615, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:36:31", "percent_change": -20.0, "prev_day_close": 0.0750000029802322}, {"option": "UDN270319P00020000", "bid": 2.0, "bid_size": 17.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.3922, "open_interest": 20.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0915, "vega": 0.0161, "theta": -0.0007, "rho": -0.0388, "theo": 2.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T10:05:41", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "UDN270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.1752, "open_interest": 150.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.055, "vega": 0.012, "theta": -0.0008, "rho": 0.0031, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:28:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UDN270319P00021000", "bid": 2.8, "bid_size": 14.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0578, "vega": 0.0115, "theta": -0.0004, "rho": -0.0367, "theo": 3.6831, "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": 3.57500004768372}, {"option": "UDN270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 735.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0367, "vega": 0.0091, "theta": -0.0007, "rho": 0.0022, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319P00022000", "bid": 3.5, "bid_size": 73.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0386, "vega": 0.0084, "theta": -0.0002, "rho": -0.0351, "theo": 4.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "UDN270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 629.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0258, "vega": 0.007, "theta": -0.0006, "rho": 0.0016, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319P00023000", "bid": 4.1, "bid_size": 123.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0267, "vega": 0.0062, "theta": 0.0, "rho": -0.0342, "theo": 5.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "UDN270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 621.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0187, "vega": 0.0055, "theta": -0.0005, "rho": 0.0012, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319P00024000", "bid": 5.5, "bid_size": 5.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0189, "vega": 0.0046, "theta": 0.0, "rho": -0.0336, "theo": 6.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "UDN270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 621.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0139, "vega": 0.0044, "theta": -0.0004, "rho": 0.0009, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319P00025000", "bid": 5.4, "bid_size": 123.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0136, "vega": 0.0034, "theta": 0.0, "rho": -0.0334, "theo": 7.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "UDN270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 622.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0106, "vega": 0.0036, "theta": -0.0004, "rho": 0.0007, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319P00026000", "bid": 6.4, "bid_size": 122.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0099, "vega": 0.0026, "theta": 0.0, "rho": -0.0337, "theo": 8.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UDN270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 622.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0082, "vega": 0.0029, "theta": -0.0003, "rho": 0.0005, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319P00027000", "bid": 7.4, "bid_size": 122.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0073, "vega": 0.0019, "theta": 0.0, "rho": -0.0339, "theo": 9.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "UDN270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 621.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0064, "vega": 0.0023, "theta": -0.0003, "rho": 0.0004, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319P00028000", "bid": 8.3, "bid_size": 123.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0054, "vega": 0.0015, "theta": 0.0, "rho": -0.0345, "theo": 10.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "UDN270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 624.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.004, "vega": 0.0016, "theta": -0.0002, "rho": 0.0003, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270319P00030000", "bid": 10.3, "bid_size": 123.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.003, "vega": 0.0008, "theta": 0.0, "rho": -0.036, "theo": 12.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "UDN270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6485, "open_interest": 16.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0001, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T15:43:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UDN270319P00035000", "bid": 15.3, "bid_size": 123.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": -0.0409, "theo": 17.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "UDN270617C00008000", "bid": 7.7, "bid_size": 144.0, "ask": 12.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0127, "vega": 0.0151, "theta": -0.0029, "rho": 0.0184, "theo": 10.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "UDN270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.011, "vega": 0.0195, "theta": -0.0042, "rho": -0.011, "theo": 0.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617C00009000", "bid": 6.7, "bid_size": 110.0, "ask": 11.0, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0161, "vega": 0.0134, "theta": -0.0027, "rho": 0.017, "theo": 9.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "UDN270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.014, "vega": 0.0211, "theta": -0.0038, "rho": -0.0115, "theo": 0.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270617C00010000", "bid": 5.7, "bid_size": 144.0, "ask": 10.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0203, "vega": 0.0143, "theta": -0.0025, "rho": 0.0195, "theo": 8.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "UDN270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0178, "vega": 0.0228, "theta": -0.0035, "rho": -0.0121, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270617C00011000", "bid": 4.7, "bid_size": 144.0, "ask": 8.8, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0258, "vega": 0.0154, "theta": -0.0023, "rho": 0.0223, "theo": 7.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "UDN270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0228, "vega": 0.0247, "theta": -0.0032, "rho": -0.0129, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617C00012000", "bid": 4.4, "bid_size": 107.0, "ask": 7.3, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0335, "vega": 0.0167, "theta": -0.0022, "rho": 0.025, "theo": 6.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "UDN270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0295, "vega": 0.0269, "theta": -0.003, "rho": -0.0139, "theo": 0.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617C00013000", "bid": 3.4, "bid_size": 107.0, "ask": 6.3, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0447, "vega": 0.0181, "theta": -0.0022, "rho": 0.0271, "theo": 5.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "UDN270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.039, "vega": 0.0295, "theta": -0.0027, "rho": -0.0154, "theo": 0.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617C00014000", "bid": 1.75, "bid_size": 110.0, "ask": 6.0, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0623, "vega": 0.0199, "theta": -0.0022, "rho": 0.0286, "theo": 4.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UDN270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0532, "vega": 0.0329, "theta": -0.0025, "rho": -0.0173, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617C00015000", "bid": 0.75, "bid_size": 111.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0925, "vega": 0.0269, "theta": -0.0022, "rho": 0.0294, "theo": 3.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "UDN270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0762, "vega": 0.0373, "theta": -0.0022, "rho": -0.0203, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617C00016000", "bid": 0.55, "bid_size": 110.0, "ask": 4.0, "ask_size": 103.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.1473, "vega": 0.0317, "theta": -0.0022, "rho": 0.0368, "theo": 2.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "UDN270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.1169, "vega": 0.0432, "theta": -0.002, "rho": -0.025, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617C00017000", "bid": 0.65, "bid_size": 10.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.1163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.2601, "vega": 0.0425, "theta": -0.0022, "rho": 0.0404, "theo": 1.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "UDN270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.1157, "open_interest": 1.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.1977, "vega": 0.0503, "theta": -0.0017, "rho": -0.0328, "theo": 0.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UDN270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.1012, "open_interest": 10.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.3294, "vega": 0.0504, "theta": -0.0016, "rho": 0.0351, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T12:36:09", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UDN270617P00018000", "bid": 0.35, "bid_size": 11.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.0589, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.3012, "vega": 0.0488, "theta": -0.0014, "rho": -0.0407, "theo": 0.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "UDN270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.1635, "open_interest": 3.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.1825, "vega": 0.0398, "theta": -0.001, "rho": 0.0214, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T13:41:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UDN270617P00019000", "bid": 1.2, "bid_size": 13.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.1987, "vega": 0.0297, "theta": -0.0008, "rho": -0.037, "theo": 1.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UDN270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.1109, "vega": 0.0295, "theta": -0.0009, "rho": 0.013, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UDN270617P00020000", "bid": 1.8, "bid_size": 8.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.1042, "vega": 0.0172, "theta": -0.0003, "rho": -0.0324, "theo": 2.6281, "change": 0.0, "open": 0.0, "high": 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": "UDN270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.2555, "open_interest": 70.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0728, "vega": 0.0225, "theta": -0.0008, "rho": 0.0088, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T11:55:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617P00021000", "bid": 2.8, "bid_size": 8.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0576, "vega": 0.0105, "theta": 0.0, "rho": -0.0305, "theo": 3.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "UDN270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0506, "vega": 0.0176, "theta": -0.0007, "rho": 0.0062, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617P00022000", "bid": 3.9, "bid_size": 8.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0334, "vega": 0.0066, "theta": 0.0, "rho": -0.0296, "theo": 4.595, "change": 0.0, "open": 0.0, "high": 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": "UDN270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0366, "vega": 0.014, "theta": -0.0006, "rho": 0.0046, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDN270617P00023000", "bid": 4.9, "bid_size": 8.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.02, "vega": 0.0042, "theta": 0.0, "rho": -0.0298, "theo": 5.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UDN270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0273, "vega": 0.0112, "theta": -0.0005, "rho": 0.0035, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270617P00024000", "bid": 5.7, "bid_size": 8.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0122, "vega": 0.0026, "theta": 0.0, "rho": -0.0297, "theo": 6.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "UDN270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0208, "vega": 0.0092, "theta": -0.0004, "rho": 0.0027, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270617P00025000", "bid": 5.4, "bid_size": 153.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0075, "vega": 0.0017, "theta": 0.0, "rho": -0.0305, "theo": 7.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "UDN270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0162, "vega": 0.0075, "theta": -0.0004, "rho": 0.0021, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270617P00026000", "bid": 6.4, "bid_size": 108.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0047, "vega": 0.0011, "theta": 0.0, "rho": -0.031, "theo": 8.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "UDN270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0127, "vega": 0.0062, "theta": -0.0003, "rho": 0.0017, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270617P00027000", "bid": 7.4, "bid_size": 107.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0029, "vega": 0.0007, "theta": 0.0, "rho": -0.0321, "theo": 9.56, "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": 9.54999995231628}, {"option": "UDN270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0101, "vega": 0.0052, "theta": -0.0003, "rho": 0.0014, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270617P00028000", "bid": 8.3, "bid_size": 144.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0018, "vega": 0.0004, "theta": 0.0, "rho": -0.0329, "theo": 10.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "UDN270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0066, "vega": 0.0036, "theta": -0.0002, "rho": 0.0009, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270617P00030000", "bid": 10.3, "bid_size": 108.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": -0.035, "theo": 12.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "UDN270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0001, "rho": 0.0003, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UDN270617P00035000", "bid": 15.3, "bid_size": 88.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0407, "theo": 17.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}], "symbol": "UDN", "security_type": "stock", "exchange_id": 3, "current_price": 17.88, "price_change": 0.11, "price_change_percent": 0.619, "bid": 17.4, "ask": 18.0, "bid_size": 200, "ask_size": 100, "open": 17.85, "high": 17.9, "low": 17.845, "close": 17.88, "prev_day_close": 17.77, "volume": 65567, "iv30": 9.934, "iv30_change": -2.822, "iv30_change_percent": -22.1229, "seqno": 10406362510, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "UDN"}