{"timestamp": "2026-11-10 04:13:28", "data": {"options": [{"option": "UDR261120C00017500", "bid": 17.6, "bid_size": 13.0, "ask": 20.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 19.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "UDR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.8123, "open_interest": 10.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:21:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UDR261120C00020000", "bid": 14.7, "bid_size": 14.0, "ask": 18.9, "ask_size": 17.0, "iv": 1.9901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0003, "rho": 0.0002, "theo": 16.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "UDR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 2.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UDR261120C00022500", "bid": 13.0, "bid_size": 20.0, "ask": 15.7, "ask_size": 22.0, "iv": 1.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0013, "rho": 0.0007, "theo": 14.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "UDR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.0171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0023, "vega": 0.001, "theta": -0.0047, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UDR261120C00025000", "bid": 10.4, "bid_size": 19.0, "ask": 13.3, "ask_size": 15.0, "iv": 1.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0031, "rho": 0.0016, "theo": 11.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "UDR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.6566, "open_interest": 1.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0066, "rho": -0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T15:35:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDR261120C00027500", "bid": 8.3, "bid_size": 21.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0067, "vega": 0.0016, "theta": -0.0059, "rho": 0.0027, "theo": 9.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "UDR261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8577, "open_interest": 20.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0087, "vega": 0.0029, "theta": -0.0095, "rho": -0.0002, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T14:17:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UDR261120C00030000", "bid": 6.0, "bid_size": 19.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.6946, "open_interest": 3.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.016, "vega": 0.0035, "theta": -0.0105, "rho": 0.0038, "theo": 6.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.59, "last_trade_time": "2026-08-14T11:24:56", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "UDR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 1.088, "open_interest": 1.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0191, "vega": 0.0051, "theta": -0.014, "rho": -0.0005, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T11:33:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UDR261120C00032500", "bid": 3.3, "bid_size": 21.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.5309, "open_interest": 8.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0435, "vega": 0.0072, "theta": -0.0186, "rho": 0.005, "theo": 4.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-30T12:13:51", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UDR261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.6331, "open_interest": 163.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0474, "vega": 0.0097, "theta": -0.0212, "rho": -0.001, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:20:43", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UDR261120C00035000", "bid": 1.4, "bid_size": 92.0, "ask": 2.95, "ask_size": 96.0, "iv": 0.4838, "open_interest": 277.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.1378, "vega": 0.017, "theta": -0.0321, "rho": 0.0057, "theo": 1.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:23:39", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "UDR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 75.0, "iv": 0.3622, "open_interest": 20.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.1344, "vega": 0.0194, "theta": -0.0314, "rho": -0.0028, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:58:53", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UDR261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 155.0, "iv": 0.652, "open_interest": 547.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.2111, "vega": 0.0225, "theta": -0.03, "rho": 0.0033, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:09:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UDR261120P00037500", "bid": 0.65, "bid_size": 98.0, "ask": 2.0, "ask_size": 88.0, "iv": 0.2988, "open_interest": 40.0, "volume": 22.0, "delta": -0.6912, "gamma": 0.1997, "vega": 0.0224, "theta": -0.0283, "rho": -0.0074, "theo": 1.2739, "change": -0.75, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:56:40", "percent_change": -38.4615, "prev_day_close": 1.94999995827675}, {"option": "UDR261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 55.0, "iv": 0.4422, "open_interest": 9.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0626, "vega": 0.0089, "theta": -0.0131, "rho": 0.0008, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UDR261120P00040000", "bid": 2.8, "bid_size": 30.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.4705, "open_interest": 7.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0622, "vega": 0.0088, "theta": -0.0126, "rho": -0.0088, "theo": 3.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-30T09:59:05", "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "UDR261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4337, "open_interest": 1.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0215, "vega": 0.0039, "theta": -0.0068, "rho": 0.0003, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:44:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UDR261120P00042500", "bid": 5.3, "bid_size": 19.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0214, "vega": 0.0038, "theta": -0.0061, "rho": -0.0089, "theo": 5.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "UDR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0094, "vega": 0.002, "theta": -0.004, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UDR261120P00045000", "bid": 7.0, "bid_size": 15.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0093, "vega": 0.002, "theta": -0.003, "rho": -0.0091, "theo": 8.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "UDR261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0026, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UDR261120P00047500", "bid": 9.1, "bid_size": 16.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0013, "rho": -0.0094, "theo": 10.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "UDR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0027, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UDR261120P00050000", "bid": 11.8, "bid_size": 16.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0027, "vega": 0.0007, "theta": -0.0002, "rho": -0.0098, "theo": 13.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "UDR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 17.0, "iv": 1.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0011, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UDR261120P00055000", "bid": 16.3, "bid_size": 6.0, "ask": 20.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0011, "vega": 0.0003, "theta": 0.0, "rho": -0.0107, "theo": 18.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "UDR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UDR261120P00060000", "bid": 21.9, "bid_size": 14.0, "ask": 24.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": -0.0116, "theo": 23.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "UDR261218C00017500", "bid": 17.2, "bid_size": 8.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.002, "vega": 0.0029, "theta": -0.0019, "rho": 0.0164, "theo": 19.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "UDR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0042, "rho": -0.0004, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UDR261218C00020000", "bid": 14.7, "bid_size": 1.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0031, "vega": 0.0041, "theta": -0.0028, "rho": 0.0187, "theo": 16.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "UDR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.7328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0034, "vega": 0.0044, "theta": -0.0049, "rho": -0.0006, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UDR261218C00022500", "bid": 12.2, "bid_size": 1.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.005, "vega": 0.0053, "theta": -0.0039, "rho": 0.0209, "theo": 14.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "UDR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0054, "vega": 0.006, "theta": -0.0057, "rho": -0.0009, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UDR261218C00025000", "bid": 9.6, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0081, "vega": 0.0076, "theta": -0.0052, "rho": 0.023, "theo": 11.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "UDR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0087, "vega": 0.0083, "theta": -0.0068, "rho": -0.0013, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UDR261218C00027500", "bid": 7.9, "bid_size": 14.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0139, "vega": 0.0108, "theta": -0.0066, "rho": 0.0249, "theo": 9.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UDR261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0147, "vega": 0.0117, "theta": -0.008, "rho": -0.0019, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UDR261218C00030000", "bid": 6.0, "bid_size": 19.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.025, "vega": 0.0157, "theta": -0.0084, "rho": 0.0264, "theo": 6.9956, "change": 0.0, "open": 0.0, "high": 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": "UDR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.8062, "open_interest": 1.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0263, "vega": 0.0171, "theta": -0.0096, "rho": -0.0031, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T14:25:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UDR261218C00032500", "bid": 3.7, "bid_size": 17.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0492, "vega": 0.0247, "theta": -0.0106, "rho": 0.0269, "theo": 4.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "UDR261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0511, "vega": 0.0258, "theta": -0.0115, "rho": -0.0053, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "UDR261218C00035000", "bid": 1.15, "bid_size": 138.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.2954, "open_interest": 1.0, "volume": 0.0, "delta": 0.743, "gamma": 0.104, "vega": 0.0384, "theta": -0.0132, "rho": 0.0245, "theo": 2.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-03T11:04:06", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "UDR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 43.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.1059, "vega": 0.04, "theta": -0.0136, "rho": -0.0109, "theo": 0.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UDR261218C00037500", "bid": 0.15, "bid_size": 60.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.1973, "open_interest": 5.0, "volume": 3.0, "delta": 0.4265, "gamma": 0.1411, "vega": 0.0467, "theta": -0.0144, "rho": 0.0148, "theo": 0.8293, "change": -0.65, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:21:43", "percent_change": -46.4286, "prev_day_close": 1.39999997615814}, {"option": "UDR261218P00037500", "bid": 1.05, "bid_size": 58.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.3982, "open_interest": 1.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.1411, "vega": 0.0463, "theta": -0.0142, "rho": -0.0225, "theo": 1.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-05T12:58:05", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UDR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 35.0, "iv": 0.4858, "open_interest": 2.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0829, "vega": 0.0341, "theta": -0.0126, "rho": 0.0074, "theo": 0.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T13:07:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UDR261218P00040000", "bid": 2.3, "bid_size": 14.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0868, "vega": 0.0321, "theta": -0.013, "rho": -0.025, "theo": 3.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "UDR261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0474, "vega": 0.0242, "theta": -0.0108, "rho": 0.0044, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UDR261218P00042500", "bid": 5.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0502, "vega": 0.0209, "theta": -0.011, "rho": -0.0217, "theo": 6.0041, "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": 6.44999980926514}, {"option": "UDR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0301, "vega": 0.0181, "theta": -0.0093, "rho": 0.0029, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UDR261218P00045000", "bid": 7.0, "bid_size": 15.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.031, "vega": 0.0142, "theta": -0.0089, "rho": -0.0193, "theo": 8.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "UDR261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0207, "vega": 0.0141, "theta": -0.0082, "rho": 0.0021, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UDR261218P00047500", "bid": 10.4, "bid_size": 19.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0203, "vega": 0.0097, "theta": -0.007, "rho": -0.0169, "theo": 10.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "UDR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0151, "vega": 0.0114, "theta": -0.0073, "rho": 0.0016, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UDR261218P00050000", "bid": 12.0, "bid_size": 15.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0139, "vega": 0.007, "theta": -0.0054, "rho": -0.0155, "theo": 13.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "UDR270115C00020000", "bid": 14.7, "bid_size": 1.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.006, "vega": 0.0054, "theta": -0.0059, "rho": 0.0084, "theo": 16.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "UDR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.9142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0055, "vega": 0.0115, "theta": -0.0071, "rho": -0.0025, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UDR270115C00022500", "bid": 12.2, "bid_size": 1.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0095, "vega": 0.0102, "theta": -0.0078, "rho": 0.0149, "theo": 14.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "UDR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.8198, "open_interest": 4.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0082, "vega": 0.0148, "theta": -0.0079, "rho": -0.0033, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-05T14:31:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UDR270115C00025000", "bid": 9.6, "bid_size": 8.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0148, "vega": 0.0154, "theta": -0.0096, "rho": 0.0215, "theo": 11.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UDR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.6364, "open_interest": 14.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0123, "vega": 0.0192, "theta": -0.0088, "rho": -0.0045, "theo": 0.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T09:40:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UDR270115C00027500", "bid": 8.6, "bid_size": 17.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0221, "vega": 0.0212, "theta": -0.0105, "rho": 0.0247, "theo": 9.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "UDR270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.548, "open_interest": 20.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.019, "vega": 0.025, "theta": -0.0098, "rho": -0.0063, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-18T12:44:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UDR270115C00030000", "bid": 5.5, "bid_size": 28.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0331, "vega": 0.0303, "theta": -0.0111, "rho": 0.0315, "theo": 7.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-10-20T12:36:14", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "UDR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 23.0, "iv": 0.3932, "open_interest": 22.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0302, "vega": 0.033, "theta": -0.0108, "rho": -0.009, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-24T12:17:19", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UDR270115C00032500", "bid": 3.1, "bid_size": 20.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.2987, "open_interest": 14.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0516, "vega": 0.043, "theta": -0.0117, "rho": 0.0379, "theo": 4.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-16T10:23:13", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UDR270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.3773, "open_interest": 52.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0497, "vega": 0.0441, "theta": -0.0118, "rho": -0.0137, "theo": 0.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-07T11:51:04", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "UDR270115C00035000", "bid": 2.55, "bid_size": 6.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.2924, "open_interest": 44.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0823, "vega": 0.0566, "theta": -0.0122, "rho": 0.0364, "theo": 2.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T12:23:10", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "UDR270115P00035000", "bid": 0.7, "bid_size": 6.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.3177, "open_interest": 2.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0812, "vega": 0.0571, "theta": -0.0123, "rho": -0.0221, "theo": 1.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-22T10:38:45", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "UDR270115C00037500", "bid": 0.85, "bid_size": 1.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.2856, "open_interest": 17.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0993, "vega": 0.0611, "theta": -0.0116, "rho": 0.0266, "theo": 1.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T10:01:02", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "UDR270115P00037500", "bid": 0.9, "bid_size": 36.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.2853, "open_interest": 26.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0998, "vega": 0.061, "theta": -0.0115, "rho": -0.0345, "theo": 2.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-22T10:57:01", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "UDR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.2588, "open_interest": 48.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0722, "vega": 0.0493, "theta": -0.01, "rho": 0.0157, "theo": 0.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-30T09:43:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UDR270115P00040000", "bid": 3.1, "bid_size": 18.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.2639, "open_interest": 3.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0731, "vega": 0.0484, "theta": -0.0098, "rho": -0.0428, "theo": 4.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-06T10:29:19", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "UDR270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.3071, "open_interest": 35.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0471, "vega": 0.0374, "theta": -0.0088, "rho": 0.01, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:23:58", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UDR270115P00042500", "bid": 4.2, "bid_size": 22.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0475, "vega": 0.0363, "theta": -0.0081, "rho": -0.047, "theo": 6.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-06-09T15:53:55", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UDR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.3577, "open_interest": 21.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0322, "vega": 0.0292, "theta": -0.0078, "rho": 0.0069, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UDR270115P00045000", "bid": 7.2, "bid_size": 19.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0322, "vega": 0.0279, "theta": -0.0068, "rho": -0.0496, "theo": 8.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "UDR270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0233, "vega": 0.0236, "theta": -0.007, "rho": 0.0052, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UDR270115P00047500", "bid": 9.3, "bid_size": 15.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0232, "vega": 0.0223, "theta": -0.0057, "rho": -0.0518, "theo": 11.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "UDR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0176, "vega": 0.0196, "theta": -0.0063, "rho": 0.004, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UDR270115P00050000", "bid": 12.1, "bid_size": 13.0, "ask": 14.8, "ask_size": 17.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0174, "vega": 0.0182, "theta": -0.0047, "rho": -0.054, "theo": 13.5717, "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": 13.5}, {"option": "UDR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0112, "vega": 0.0144, "theta": -0.0053, "rho": 0.0027, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "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": "UDR270115P00055000", "bid": 16.3, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0109, "vega": 0.0131, "theta": -0.0031, "rho": -0.0583, "theo": 18.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UDR270416C00020000", "bid": 14.7, "bid_size": 1.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.005, "vega": 0.0048, "theta": 0.0, "rho": 0.0111, "theo": 16.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "UDR270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0051, "vega": 0.0159, "theta": -0.0026, "rho": -0.0049, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UDR270416C00022500", "bid": 12.2, "bid_size": 1.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.4924, "open_interest": 1.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0114, "vega": 0.0137, "theta": -0.003, "rho": 0.0298, "theo": 14.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-10-26T12:38:25", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "UDR270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0079, "vega": 0.022, "theta": -0.0032, "rho": -0.0072, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UDR270416C00025000", "bid": 9.6, "bid_size": 9.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.3477, "open_interest": 8.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0181, "vega": 0.026, "theta": -0.0045, "rho": 0.055, "theo": 11.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-23T15:51:32", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "UDR270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.4008, "open_interest": 20.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0123, "vega": 0.0302, "theta": -0.0039, "rho": -0.0106, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-07T10:20:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UDR270416C00027500", "bid": 8.0, "bid_size": 41.0, "ask": 10.7, "ask_size": 25.0, "iv": 0.3261, "open_interest": 6.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0228, "vega": 0.0395, "theta": -0.0042, "rho": 0.0771, "theo": 9.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T10:49:58", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "UDR270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.5201, "open_interest": 1.0, "volume": 0.0, "delta": -0.096, "gamma": 0.019, "vega": 0.0412, "theta": -0.0047, "rho": -0.0157, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T09:30:08", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UDR270416C00030000", "bid": 6.5, "bid_size": 39.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.4105, "open_interest": 2.0, "volume": 2.0, "delta": 0.8435, "gamma": 0.0301, "vega": 0.0552, "theta": -0.0048, "rho": 0.0947, "theo": 7.2542, "change": 0.34, "open": 7.24, "high": 7.24, "low": 7.24, "tick": "no_change", "last_trade_price": 7.24, "last_trade_time": "2026-11-09T13:32:49", "percent_change": 4.92753, "prev_day_close": 6.90000009536743}, {"option": "UDR270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.4254, "open_interest": 14.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0293, "vega": 0.0556, "theta": -0.0056, "rho": -0.0237, "theo": 0.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-14T11:35:35", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UDR270416C00032500", "bid": 4.0, "bid_size": 35.0, "ask": 6.2, "ask_size": 52.0, "iv": 0.2809, "open_interest": 1.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0435, "vega": 0.0724, "theta": -0.0059, "rho": 0.0968, "theo": 5.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T12:46:34", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "UDR270416P00032500", "bid": 0.05, "bid_size": 44.0, "ask": 1.35, "ask_size": 58.0, "iv": 0.2437, "open_interest": 17.0, "volume": 2.0, "delta": -0.2305, "gamma": 0.0439, "vega": 0.0728, "theta": -0.0066, "rho": -0.036, "theo": 1.0168, "change": -0.935, "open": 0.85, "high": 0.85, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T13:23:30", "percent_change": -52.6761, "prev_day_close": 1.77500000596046}, {"option": "UDR270416C00035000", "bid": 2.8, "bid_size": 24.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.244, "open_interest": 13.0, "volume": 18.0, "delta": 0.6357, "gamma": 0.059, "vega": 0.0884, "theta": -0.0068, "rho": 0.0864, "theo": 3.3363, "change": 0.175, "open": 3.29, "high": 3.3, "low": 3.15, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:40:55", "percent_change": 5.6, "prev_day_close": 3.125}, {"option": "UDR270416P00035000", "bid": 0.65, "bid_size": 90.0, "ask": 1.95, "ask_size": 50.0, "iv": 0.2192, "open_interest": 3.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0604, "vega": 0.0888, "theta": -0.0072, "rho": -0.0535, "theo": 1.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:16:44", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "UDR270416C00037500", "bid": 1.15, "bid_size": 78.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.2152, "open_interest": 1.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0672, "vega": 0.0944, "theta": -0.007, "rho": 0.0669, "theo": 1.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-01T10:11:28", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "UDR270416P00037500", "bid": 2.05, "bid_size": 22.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.2826, "open_interest": 1.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.07, "vega": 0.0942, "theta": -0.0072, "rho": -0.0723, "theo": 2.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:52:31", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UDR270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 48.0, "iv": 0.1846, "open_interest": 8.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.061, "vega": 0.0857, "theta": -0.0064, "rho": 0.0462, "theo": 1.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T14:08:24", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "UDR270416P00040000", "bid": 2.9, "bid_size": 28.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.065, "vega": 0.0837, "theta": -0.0063, "rho": -0.0841, "theo": 4.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "UDR270416C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.2843, "open_interest": 8.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0475, "vega": 0.07, "theta": -0.0054, "rho": 0.0306, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:18:10", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UDR270416P00042500", "bid": 5.2, "bid_size": 21.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0514, "vega": 0.0651, "theta": -0.005, "rho": -0.085, "theo": 6.452, "change": 0.0, "open": 0.0, "high": 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": "UDR270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.3743, "open_interest": 47.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0349, "vega": 0.0549, "theta": -0.0045, "rho": 0.0207, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:08:32", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UDR270416P00045000", "bid": 7.4, "bid_size": 16.0, "ask": 9.7, "ask_size": 16.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0375, "vega": 0.0474, "theta": -0.0036, "rho": -0.0795, "theo": 8.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "UDR270416C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0256, "vega": 0.043, "theta": -0.0037, "rho": 0.0145, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UDR270416P00047500", "bid": 9.0, "bid_size": 16.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0265, "vega": 0.0337, "theta": -0.0023, "rho": -0.073, "theo": 11.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-10-26T12:39:04", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "UDR270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 30.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.019, "vega": 0.034, "theta": -0.0031, "rho": 0.0105, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UDR270416P00050000", "bid": 12.1, "bid_size": 11.0, "ask": 14.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0187, "vega": 0.024, "theta": -0.0011, "rho": -0.0693, "theo": 13.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "UDR270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 48.0, "iv": 0.3345, "open_interest": 2.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0112, "vega": 0.0222, "theta": -0.0022, "rho": 0.006, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T10:42:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UDR270416P00055000", "bid": 16.3, "bid_size": 1.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0094, "vega": 0.0123, "theta": 0.0, "rho": -0.0656, "theo": 18.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}], "symbol": "UDR", "security_type": "stock", "exchange_id": 3, "current_price": 36.71, "price_change": 0.13, "price_change_percent": 0.3554, "bid": 36.16, "ask": 37.3, "bid_size": 100, "ask_size": 100, "open": 36.81, "high": 36.98, "low": 36.56, "close": 36.71, "prev_day_close": 36.58, "volume": 4493899, "iv30": 24.744, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197106, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "UDR"}