{"timestamp": "2026-11-10 05:29:32", "data": {"options": [{"option": "UFPT261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0003, "vega": 0.0207, "theta": -0.2069, "rho": 0.0228, "theo": 179.5995, "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": 185.399993896484}, {"option": "UFPT261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0003, "vega": 0.0215, "theta": -0.2201, "rho": -0.002, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.0222, "theta": -0.2124, "rho": 0.0249, "theo": 174.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.399993896484}, {"option": "UFPT261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0003, "vega": 0.0228, "theta": -0.2252, "rho": -0.0021, "theo": 0.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0004, "vega": 0.0235, "theta": -0.2179, "rho": 0.026, "theo": 169.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.399993896484}, {"option": "UFPT261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0004, "vega": 0.024, "theta": -0.2305, "rho": -0.0022, "theo": 0.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0004, "vega": 0.0248, "theta": -0.2235, "rho": 0.0271, "theo": 164.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.399993896484}, {"option": "UFPT261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0004, "vega": 0.0254, "theta": -0.2359, "rho": -0.0023, "theo": 0.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0004, "vega": 0.0263, "theta": -0.2293, "rho": 0.0284, "theo": 159.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.399993896484}, {"option": "UFPT261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0004, "vega": 0.0268, "theta": -0.2414, "rho": -0.0025, "theo": 0.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0005, "vega": 0.0278, "theta": -0.2353, "rho": 0.0292, "theo": 154.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.399993896484}, {"option": "UFPT261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0004, "vega": 0.0284, "theta": -0.247, "rho": -0.0027, "theo": 1.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0005, "vega": 0.0293, "theta": -0.2414, "rho": 0.03, "theo": 149.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.399993896484}, {"option": "UFPT261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0005, "vega": 0.03, "theta": -0.2528, "rho": -0.0028, "theo": 1.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0006, "vega": 0.031, "theta": -0.2477, "rho": 0.0307, "theo": 144.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.399993896484}, {"option": "UFPT261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0005, "vega": 0.0318, "theta": -0.2587, "rho": -0.003, "theo": 1.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0006, "vega": 0.0329, "theta": -0.2541, "rho": 0.0319, "theo": 139.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "UFPT261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0006, "vega": 0.0336, "theta": -0.2647, "rho": -0.0032, "theo": 1.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0007, "vega": 0.035, "theta": -0.2607, "rho": 0.0336, "theo": 134.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "UFPT261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0006, "vega": 0.0356, "theta": -0.2709, "rho": -0.0034, "theo": 1.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0007, "vega": 0.0373, "theta": -0.2673, "rho": 0.0363, "theo": 129.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "UFPT261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.987, "open_interest": 1.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0007, "vega": 0.0377, "theta": -0.2773, "rho": -0.0036, "theo": 1.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:08:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0008, "vega": 0.0395, "theta": -0.2742, "rho": 0.0372, "theo": 125.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "UFPT261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0008, "vega": 0.0399, "theta": -0.2839, "rho": -0.0039, "theo": 1.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0009, "vega": 0.0419, "theta": -0.2812, "rho": 0.0384, "theo": 120.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "UFPT261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0009, "vega": 0.0423, "theta": -0.2906, "rho": -0.0042, "theo": 1.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0011, "vega": 0.047, "theta": -0.296, "rho": 0.0398, "theo": 110.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.599998474121}, {"option": "UFPT261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.001, "vega": 0.0477, "theta": -0.3047, "rho": -0.0048, "theo": 1.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0013, "vega": 0.0537, "theta": -0.3116, "rho": 0.0443, "theo": 100.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.699996948242}, {"option": "UFPT261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0013, "vega": 0.054, "theta": -0.3196, "rho": -0.0055, "theo": 1.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0016, "vega": 0.0609, "theta": -0.3282, "rho": 0.0465, "theo": 90.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8000030517578}, {"option": "UFPT261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0016, "vega": 0.0612, "theta": -0.3355, "rho": -0.0064, "theo": 1.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.002, "vega": 0.0695, "theta": -0.3458, "rho": 0.0484, "theo": 80.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "UFPT261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2229, "open_interest": 1.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.002, "vega": 0.0699, "theta": -0.3524, "rho": -0.0076, "theo": 1.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-09T12:18:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0025, "vega": 0.08, "theta": -0.3644, "rho": 0.0524, "theo": 70.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "UFPT261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0025, "vega": 0.0802, "theta": -0.3703, "rho": -0.0089, "theo": 2.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0032, "vega": 0.0924, "theta": -0.3841, "rho": 0.054, "theo": 61.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "UFPT261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9491, "open_interest": 1.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0032, "vega": 0.0927, "theta": -0.3892, "rho": -0.0108, "theo": 2.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-03T14:43:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0041, "vega": 0.1077, "theta": -0.4047, "rho": 0.0569, "theo": 51.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "UFPT261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0041, "vega": 0.1079, "theta": -0.4089, "rho": -0.0131, "theo": 2.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8235, "open_interest": 12.0, "volume": 1.0, "delta": 0.8538, "gamma": 0.0055, "vega": 0.1267, "theta": -0.4256, "rho": 0.0597, "theo": 42.1094, "change": 14.2, "open": 41.8, "high": 41.8, "low": 41.8, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-11-09T15:56:44", "percent_change": 51.4493, "prev_day_close": 47.5}, {"option": "UFPT261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0055, "vega": 0.1267, "theta": -0.429, "rho": -0.0162, "theo": 3.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7358, "open_interest": 9.0, "volume": 1.0, "delta": 0.8105, "gamma": 0.0074, "vega": 0.1499, "theta": -0.4459, "rho": 0.0607, "theo": 32.8079, "change": 13.55, "open": 33.4, "high": 33.4, "low": 33.4, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-11-09T15:53:01", "percent_change": 68.262, "prev_day_close": 38.4000015258789}, {"option": "UFPT261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7277, "open_interest": 0.0, "volume": 1.0, "delta": -0.1886, "gamma": 0.0074, "vega": 0.1499, "theta": -0.4483, "rho": -0.0207, "theo": 3.9615, "change": -5.9, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:41:31", "percent_change": -83.0986, "prev_day_close": 5.02500000037253}, {"option": "UFPT261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6914, "open_interest": 11.0, "volume": 10.0, "delta": 0.7453, "gamma": 0.0101, "vega": 0.1776, "theta": -0.4629, "rho": 0.0595, "theo": 23.8886, "change": 10.35, "open": 23.6, "high": 23.6, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 78.1132, "prev_day_close": 29.7000007629394}, {"option": "UFPT261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0101, "vega": 0.1776, "theta": -0.4644, "rho": -0.0275, "theo": 5.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6514, "open_interest": 10.0, "volume": 10.0, "delta": 0.6436, "gamma": 0.0135, "vega": 0.2064, "theta": -0.4713, "rho": 0.0552, "theo": 15.7781, "change": 6.3, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 67.7419, "prev_day_close": 21.5}, {"option": "UFPT261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4293, "open_interest": 4.0, "volume": 1.0, "delta": -0.3553, "gamma": 0.0135, "vega": 0.2064, "theta": -0.4718, "rho": -0.0384, "theo": 6.9132, "change": -10.3, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:56:43", "percent_change": -59.8837, "prev_day_close": 3.47500004805624}, {"option": "UFPT261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0159, "vega": 0.2208, "theta": -0.4626, "rho": 0.0458, "theo": 9.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "UFPT261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0158, "vega": 0.2208, "theta": -0.4623, "rho": -0.0525, "theo": 10.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000007152557}, {"option": "UFPT261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0144, "vega": 0.2052, "theta": -0.4366, "rho": 0.0336, "theo": 5.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999992847443}, {"option": "UFPT261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0144, "vega": 0.2052, "theta": -0.4353, "rho": -0.0642, "theo": 16.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "UFPT261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.582, "open_interest": 1.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0112, "vega": 0.1756, "theta": -0.4051, "rho": 0.0242, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T11:10:31", "percent_change": 0.0, "prev_day_close": 5.3000001013279}, {"option": "UFPT261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4033, "open_interest": 0.0, "volume": 2.0, "delta": -0.7509, "gamma": 0.0112, "vega": 0.1756, "theta": -0.403, "rho": -0.0733, "theo": 25.0305, "change": -16.2, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T12:10:27", "percent_change": -40.2985, "prev_day_close": 20.3999996185303}, {"option": "UFPT261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6914, "open_interest": 2.0, "volume": 1.0, "delta": 0.1847, "gamma": 0.0085, "vega": 0.148, "theta": -0.3753, "rho": 0.0184, "theo": 2.9687, "change": -1.1, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:55:50", "percent_change": -44.898, "prev_day_close": 5.02500000037253}, {"option": "UFPT261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 27.0, "volume": 2.0, "delta": -0.8143, "gamma": 0.0085, "vega": 0.148, "theta": -0.3723, "rho": -0.0753, "theo": 34.0605, "change": -14.2, "open": 35.1, "high": 35.1, "low": 35.1, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-11-09T10:39:56", "percent_change": -28.8032, "prev_day_close": 28.8000001907349}, {"option": "UFPT261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0066, "vega": 0.1258, "theta": -0.3487, "rho": 0.0144, "theo": 2.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.8552, "gamma": 0.0066, "vega": 0.1258, "theta": -0.3448, "rho": -0.0772, "theo": 43.4673, "change": -23.0, "open": 38.0, "high": 38.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T14:41:31", "percent_change": -38.9831, "prev_day_close": 36.9000005722046}, {"option": "UFPT261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0052, "vega": 0.1085, "theta": -0.3251, "rho": 0.0116, "theo": 1.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.883, "gamma": 0.0052, "vega": 0.1085, "theta": -0.3203, "rho": -0.0806, "theo": 53.0655, "change": -15.5, "open": 52.7, "high": 52.7, "low": 52.7, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-11-09T10:42:58", "percent_change": -22.7273, "prev_day_close": 48.0}, {"option": "UFPT261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0042, "vega": 0.0947, "theta": -0.3042, "rho": 0.0096, "theo": 1.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0042, "vega": 0.0945, "theta": -0.2986, "rho": -0.0803, "theo": 62.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "UFPT261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0034, "vega": 0.0834, "theta": -0.2856, "rho": 0.0082, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0034, "vega": 0.0831, "theta": -0.2792, "rho": -0.078, "theo": 72.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "UFPT261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0029, "vega": 0.0744, "theta": -0.269, "rho": 0.007, "theo": 1.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0029, "vega": 0.0741, "theta": -0.2618, "rho": -0.0805, "theo": 82.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T13:01:11", "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "UFPT261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0024, "vega": 0.0668, "theta": -0.254, "rho": 0.0061, "theo": 1.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0025, "vega": 0.0665, "theta": -0.2462, "rho": -0.0779, "theo": 92.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8000030517578}, {"option": "UFPT261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0004, "vega": 0.0522, "theta": -0.0693, "rho": 0.1528, "theo": 175.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.899993896484}, {"option": "UFPT261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0004, "vega": 0.0523, "theta": -0.0865, "rho": -0.0082, "theo": 1.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0004, "vega": 0.0556, "theta": -0.0725, "rho": 0.1578, "theo": 170.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.899993896484}, {"option": "UFPT261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0004, "vega": 0.0556, "theta": -0.0893, "rho": -0.0088, "theo": 1.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0004, "vega": 0.0591, "theta": -0.0758, "rho": 0.1629, "theo": 165.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "UFPT261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0004, "vega": 0.0592, "theta": -0.0921, "rho": -0.0095, "theo": 1.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0005, "vega": 0.0628, "theta": -0.0792, "rho": 0.1678, "theo": 160.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "UFPT261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0005, "vega": 0.0629, "theta": -0.0951, "rho": -0.0102, "theo": 1.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0005, "vega": 0.0668, "theta": -0.0828, "rho": 0.1727, "theo": 156.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.100006103516}, {"option": "UFPT261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0005, "vega": 0.0669, "theta": -0.0981, "rho": -0.0109, "theo": 1.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0006, "vega": 0.071, "theta": -0.0864, "rho": 0.1774, "theo": 151.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.100006103516}, {"option": "UFPT261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0006, "vega": 0.071, "theta": -0.1013, "rho": -0.0117, "theo": 1.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0006, "vega": 0.0755, "theta": -0.0901, "rho": 0.1822, "theo": 146.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "UFPT261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0006, "vega": 0.0757, "theta": -0.1045, "rho": -0.0126, "theo": 1.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0007, "vega": 0.0803, "theta": -0.0939, "rho": 0.1868, "theo": 141.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.300003051758}, {"option": "UFPT261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0007, "vega": 0.0805, "theta": -0.1078, "rho": -0.0133, "theo": 1.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0008, "vega": 0.0855, "theta": -0.0979, "rho": 0.1913, "theo": 136.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.300003051758}, {"option": "UFPT261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0008, "vega": 0.0856, "theta": -0.1113, "rho": -0.0144, "theo": 1.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0008, "vega": 0.091, "theta": -0.1019, "rho": 0.1957, "theo": 131.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.399993896484}, {"option": "UFPT261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0008, "vega": 0.0911, "theta": -0.1149, "rho": -0.0155, "theo": 1.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0009, "vega": 0.0968, "theta": -0.1061, "rho": 0.2, "theo": 126.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "UFPT261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0009, "vega": 0.0969, "theta": -0.1186, "rho": -0.0167, "theo": 2.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.001, "vega": 0.103, "theta": -0.1104, "rho": 0.2042, "theo": 121.9062, "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": 126.600002288818}, {"option": "UFPT261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.001, "vega": 0.1031, "theta": -0.1225, "rho": -0.018, "theo": 2.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0012, "vega": 0.1169, "theta": -0.1194, "rho": 0.2122, "theo": 112.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "UFPT261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0012, "vega": 0.1171, "theta": -0.1306, "rho": -0.0208, "theo": 2.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0015, "vega": 0.1329, "theta": -0.1291, "rho": 0.2195, "theo": 102.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.199996948242}, {"option": "UFPT261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0015, "vega": 0.1331, "theta": -0.1393, "rho": -0.0244, "theo": 2.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0018, "vega": 0.1511, "theta": -0.1393, "rho": 0.2261, "theo": 93.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6999969482422}, {"option": "UFPT261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0018, "vega": 0.1516, "theta": -0.1486, "rho": -0.0284, "theo": 3.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0022, "vega": 0.1725, "theta": -0.1502, "rho": 0.2314, "theo": 83.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "UFPT261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0022, "vega": 0.1728, "theta": -0.1586, "rho": -0.034, "theo": 3.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0026, "vega": 0.1967, "theta": -0.1617, "rho": 0.2355, "theo": 74.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "UFPT261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0027, "vega": 0.1973, "theta": -0.1692, "rho": -0.04, "theo": 4.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0033, "vega": 0.2249, "theta": -0.1737, "rho": 0.2377, "theo": 64.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "UFPT261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0033, "vega": 0.2253, "theta": -0.1804, "rho": -0.0483, "theo": 4.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6333, "open_interest": 0.0, "volume": 1.0, "delta": 0.837, "gamma": 0.004, "vega": 0.2567, "theta": -0.1861, "rho": 0.2374, "theo": 55.7901, "change": 15.2, "open": 55.9, "high": 55.9, "low": 55.9, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-11-09T15:53:01", "percent_change": 37.3464, "prev_day_close": 60.9000015258789}, {"option": "UFPT261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.004, "vega": 0.2571, "theta": -0.192, "rho": -0.0582, "theo": 5.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0049, "vega": 0.2921, "theta": -0.1984, "rho": 0.234, "theo": 47.0046, "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": 52.2000007629394}, {"option": "UFPT261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5063, "open_interest": 0.0, "volume": 4.0, "delta": -0.2003, "gamma": 0.0049, "vega": 0.2928, "theta": -0.2035, "rho": -0.0705, "theo": 6.8617, "change": -7.4, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:41:32", "percent_change": -68.5185, "prev_day_close": 5.8000001013279}, {"option": "UFPT261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.752, "gamma": 0.006, "vega": 0.33, "theta": -0.2101, "rho": 0.2262, "theo": 38.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "UFPT261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4704, "open_interest": 0.0, "volume": 5.0, "delta": -0.2485, "gamma": 0.006, "vega": 0.331, "theta": -0.2145, "rho": -0.086, "theo": 8.4347, "change": -10.0, "open": 5.8, "high": 5.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:41:30", "percent_change": -67.5676, "prev_day_close": 7.30000007152557}, {"option": "UFPT261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0071, "vega": 0.3672, "theta": -0.2199, "rho": 0.2132, "theo": 30.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "UFPT261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0072, "vega": 0.3682, "theta": -0.2237, "rho": -0.1055, "theo": 10.5965, "change": 0.0, "open": 0.0, "high": 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": "UFPT261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0082, "vega": 0.3979, "theta": -0.2264, "rho": 0.1942, "theo": 23.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "UFPT261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3979, "open_interest": 0.0, "volume": 1.0, "delta": -0.3851, "gamma": 0.0082, "vega": 0.3985, "theta": -0.2296, "rho": -0.1286, "theo": 13.6039, "change": -10.8, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T13:00:20", "percent_change": -47.3684, "prev_day_close": 11.7000002861023}, {"option": "UFPT261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0088, "vega": 0.4146, "theta": -0.2277, "rho": 0.17, "theo": 17.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "UFPT261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.009, "vega": 0.4146, "theta": -0.2305, "rho": -0.1541, "theo": 17.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "UFPT261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0089, "vega": 0.4117, "theta": -0.223, "rho": 0.1432, "theo": 13.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "UFPT261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0091, "vega": 0.4102, "theta": -0.2256, "rho": -0.1759, "theo": 23.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "UFPT261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0084, "vega": 0.3911, "theta": -0.2135, "rho": 0.1178, "theo": 10.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000001430511}, {"option": "UFPT261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0086, "vega": 0.3879, "theta": -0.2157, "rho": -0.1939, "theo": 29.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "UFPT261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0075, "vega": 0.3597, "theta": -0.201, "rho": 0.096, "theo": 7.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "UFPT261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0077, "vega": 0.3544, "theta": -0.2029, "rho": -0.205, "theo": 37.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "UFPT261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0065, "vega": 0.3248, "theta": -0.1874, "rho": 0.0784, "theo": 6.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "UFPT261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0067, "vega": 0.3168, "theta": -0.189, "rho": -0.2122, "theo": 45.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "UFPT261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0056, "vega": 0.2909, "theta": -0.174, "rho": 0.0646, "theo": 4.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.6999998986721}, {"option": "UFPT261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3463, "open_interest": 2.0, "volume": 3.0, "delta": -0.8113, "gamma": 0.0058, "vega": 0.2803, "theta": -0.1752, "rho": -0.2113, "theo": 54.7876, "change": -22.6, "open": 47.9, "high": 47.9, "low": 47.9, "tick": "no_change", "last_trade_price": 47.9, "last_trade_time": "2026-11-09T14:41:31", "percent_change": -32.0567, "prev_day_close": 49.1499996185303}, {"option": "UFPT261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0048, "vega": 0.26, "theta": -0.1613, "rho": 0.0539, "theo": 4.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.005, "vega": 0.2481, "theta": -0.162, "rho": -0.2101, "theo": 63.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "UFPT261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0041, "vega": 0.2323, "theta": -0.1496, "rho": 0.0454, "theo": 3.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.8713, "gamma": 0.0043, "vega": 0.2165, "theta": -0.1498, "rho": -0.2072, "theo": 73.3241, "change": -20.2, "open": 68.0, "high": 68.0, "low": 68.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -22.9025, "prev_day_close": 67.0}, {"option": "UFPT261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0036, "vega": 0.2082, "theta": -0.139, "rho": 0.0387, "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": 2.45000004768372}, {"option": "UFPT261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3968, "open_interest": 0.0, "volume": 2.0, "delta": -0.8923, "gamma": 0.0038, "vega": 0.1916, "theta": -0.1385, "rho": -0.2006, "theo": 82.8438, "change": -21.7, "open": 77.7, "high": 77.7, "low": 77.7, "tick": "no_change", "last_trade_price": 77.7, "last_trade_time": "2026-11-09T14:38:29", "percent_change": -21.831, "prev_day_close": 76.1999969482422}, {"option": "UFPT261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0031, "vega": 0.1872, "theta": -0.1293, "rho": 0.0333, "theo": 2.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9092, "gamma": 0.0033, "vega": 0.1669, "theta": -0.1282, "rho": -0.1914, "theo": 92.4723, "change": -20.4, "open": 87.5, "high": 87.5, "low": 87.5, "tick": "no_change", "last_trade_price": 87.5, "last_trade_time": "2026-11-09T14:38:29", "percent_change": -18.9064, "prev_day_close": 86.9500007629394}, {"option": "UFPT261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0027, "vega": 0.169, "theta": -0.1205, "rho": 0.0289, "theo": 2.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0029, "vega": 0.1496, "theta": -0.1194, "rho": -0.1867, "theo": 102.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "UFPT261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0024, "vega": 0.153, "theta": -0.1125, "rho": 0.0253, "theo": 1.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0026, "vega": 0.1312, "theta": -0.1109, "rho": -0.1771, "theo": 111.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "UFPT270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.0342, "theta": -0.0056, "rho": 0.2022, "theo": 210.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.899993896484}, {"option": "UFPT270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5253, "open_interest": 2.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0343, "theta": -0.0296, "rho": -0.0064, "theo": 0.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-21T09:34:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.0399, "theta": -0.0096, "rho": 0.22, "theo": 200.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "UFPT270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4116, "open_interest": 2.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0399, "theta": -0.0326, "rho": -0.0076, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-21T09:34:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0002, "vega": 0.0464, "theta": -0.0139, "rho": 0.2376, "theo": 190.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.100006103516}, {"option": "UFPT270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.0466, "theta": -0.0357, "rho": -0.0089, "theo": 0.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0003, "vega": 0.054, "theta": -0.0185, "rho": 0.2548, "theo": 180.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.199996948242}, {"option": "UFPT270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2116, "open_interest": 4.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0003, "vega": 0.0541, "theta": -0.0392, "rho": -0.0105, "theo": 0.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-06-18T09:45:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0004, "vega": 0.0625, "theta": -0.0234, "rho": 0.2718, "theo": 171.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.399993896484}, {"option": "UFPT270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0004, "vega": 0.0626, "theta": -0.043, "rho": -0.0124, "theo": 0.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0004, "vega": 0.0724, "theta": -0.0287, "rho": 0.2884, "theo": 161.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.600006103516}, {"option": "UFPT270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0391, "open_interest": 1.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0004, "vega": 0.0728, "theta": -0.0472, "rho": -0.0146, "theo": 1.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-06-18T09:38:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0005, "vega": 0.084, "theta": -0.0343, "rho": 0.3045, "theo": 151.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.800003051758}, {"option": "UFPT270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9607, "open_interest": 1.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0005, "vega": 0.0841, "theta": -0.0517, "rho": -0.0173, "theo": 1.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-29T12:04:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0006, "vega": 0.0971, "theta": -0.0404, "rho": 0.3201, "theo": 141.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "UFPT270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8867, "open_interest": 4.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0006, "vega": 0.0973, "theta": -0.0567, "rho": -0.0205, "theo": 1.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-06-18T09:34:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0008, "vega": 0.1125, "theta": -0.047, "rho": 0.335, "theo": 132.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.300003051758}, {"option": "UFPT270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6293, "open_interest": 6.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0008, "vega": 0.1128, "theta": -0.0622, "rho": -0.0242, "theo": 1.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-22T09:33:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "UFPT270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.001, "vega": 0.1302, "theta": -0.0542, "rho": 0.3489, "theo": 122.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "UFPT270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.001, "vega": 0.1305, "theta": -0.0683, "rho": -0.0289, "theo": 2.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0012, "vega": 0.1506, "theta": -0.0619, "rho": 0.3618, "theo": 112.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "UFPT270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.685, "open_interest": 1.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0012, "vega": 0.1514, "theta": -0.075, "rho": -0.0344, "theo": 2.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-07-30T09:32:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0014, "vega": 0.1745, "theta": -0.0702, "rho": 0.3733, "theo": 103.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "UFPT270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0014, "vega": 0.175, "theta": -0.0822, "rho": -0.0413, "theo": 2.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5966, "open_interest": 1.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0018, "vega": 0.2017, "theta": -0.0792, "rho": 0.3831, "theo": 94.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-06-30T11:17:18", "percent_change": 0.0, "prev_day_close": 99.1999969482422}, {"option": "UFPT270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0018, "vega": 0.2028, "theta": -0.0902, "rho": -0.0495, "theo": 3.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6153, "open_interest": 1.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0022, "vega": 0.2331, "theta": -0.0889, "rho": 0.3906, "theo": 84.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-08-04T09:31:21", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "UFPT270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6222, "open_interest": 1.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0022, "vega": 0.2338, "theta": -0.0989, "rho": -0.0598, "theo": 3.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-11T13:00:08", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "UFPT270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5946, "open_interest": 3.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0026, "vega": 0.2688, "theta": -0.0991, "rho": 0.3954, "theo": 75.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-08-03T09:52:52", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "UFPT270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0026, "vega": 0.27, "theta": -0.1082, "rho": -0.072, "theo": 4.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0032, "vega": 0.3086, "theta": -0.1099, "rho": 0.3968, "theo": 66.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1999969482422}, {"option": "UFPT270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0032, "vega": 0.3108, "theta": -0.118, "rho": -0.0878, "theo": 5.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0038, "vega": 0.3526, "theta": -0.1209, "rho": 0.3938, "theo": 58.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "UFPT270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0039, "vega": 0.3539, "theta": -0.1281, "rho": -0.1063, "theo": 6.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "UFPT270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0046, "vega": 0.399, "theta": -0.1318, "rho": 0.3856, "theo": 49.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "UFPT270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4453, "open_interest": 0.0, "volume": 1.0, "delta": -0.2156, "gamma": 0.0046, "vega": 0.4006, "theta": -0.1382, "rho": -0.1288, "theo": 8.5209, "change": -8.3, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:41:32", "percent_change": -60.1449, "prev_day_close": 7.80000007152557}, {"option": "UFPT270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.0054, "vega": 0.4454, "theta": -0.1419, "rho": 0.3714, "theo": 41.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "UFPT270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0054, "vega": 0.4472, "theta": -0.1476, "rho": -0.1553, "theo": 10.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "UFPT270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3799, "open_interest": 4.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0061, "vega": 0.488, "theta": -0.1505, "rho": 0.3505, "theo": 34.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-28T11:49:38", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "UFPT270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0062, "vega": 0.4898, "theta": -0.1555, "rho": -0.1857, "theo": 13.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "UFPT270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4157, "open_interest": 1.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0068, "vega": 0.5218, "theta": -0.1566, "rho": 0.3231, "theo": 28.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-06-18T09:45:47", "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "UFPT270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0069, "vega": 0.5229, "theta": -0.161, "rho": -0.219, "theo": 16.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "UFPT270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4464, "open_interest": 2.0, "volume": 0.0, "delta": 0.5461, "gamma": 0.0072, "vega": 0.5415, "theta": -0.1594, "rho": 0.2905, "theo": 22.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-06-22T09:52:06", "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "UFPT270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0074, "vega": 0.541, "theta": -0.1633, "rho": -0.2529, "theo": 21.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000002861023}, {"option": "UFPT270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4412, "open_interest": 3.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0074, "vega": 0.544, "theta": -0.1584, "rho": 0.255, "theo": 17.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.84, "last_trade_time": "2026-08-14T13:00:51", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "UFPT270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0076, "vega": 0.5411, "theta": -0.1619, "rho": -0.2842, "theo": 26.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "UFPT270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0072, "vega": 0.5297, "theta": -0.1538, "rho": 0.2195, "theo": 14.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "UFPT270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0074, "vega": 0.5229, "theta": -0.1571, "rho": -0.3092, "theo": 32.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "UFPT270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0068, "vega": 0.5019, "theta": -0.1465, "rho": 0.1863, "theo": 11.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999998569489}, {"option": "UFPT270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.007, "vega": 0.4897, "theta": -0.1495, "rho": -0.325, "theo": 39.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "UFPT270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0062, "vega": 0.4656, "theta": -0.1375, "rho": 0.1568, "theo": 8.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "UFPT270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0065, "vega": 0.4473, "theta": -0.1402, "rho": -0.3352, "theo": 47.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "UFPT270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4324, "open_interest": 0.0, "volume": 1.0, "delta": 0.2392, "gamma": 0.0055, "vega": 0.4254, "theta": -0.1277, "rho": 0.1315, "theo": 7.1239, "change": 0.9, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:10:30", "percent_change": 17.6471, "prev_day_close": 8.19999992847443}, {"option": "UFPT270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0059, "vega": 0.4022, "theta": -0.13, "rho": -0.3358, "theo": 55.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "UFPT270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0049, "vega": 0.3849, "theta": -0.1177, "rho": 0.1104, "theo": 5.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "UFPT270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0053, "vega": 0.3564, "theta": -0.1197, "rho": -0.3312, "theo": 64.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5999984741211}, {"option": "UFPT270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0043, "vega": 0.3465, "theta": -0.108, "rho": 0.0932, "theo": 4.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999990612268}, {"option": "UFPT270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0047, "vega": 0.3084, "theta": -0.1094, "rho": -0.3119, "theo": 73.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3000011444092}, {"option": "UFPT270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0038, "vega": 0.3105, "theta": -0.0988, "rho": 0.0788, "theo": 3.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270115P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.881, "gamma": 0.0042, "vega": 0.2682, "theta": -0.1001, "rho": -0.2957, "theo": 83.0186, "change": -24.6, "open": 78.0, "high": 78.0, "low": 76.1, "tick": "no_change", "last_trade_price": 76.1, "last_trade_time": "2026-11-09T14:41:30", "percent_change": -24.429, "prev_day_close": 77.1999969482422}, {"option": "UFPT270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0033, "vega": 0.2782, "theta": -0.0904, "rho": 0.0671, "theo": 3.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270115P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9041, "gamma": 0.0037, "vega": 0.2265, "theta": -0.0911, "rho": -0.2707, "theo": 92.4796, "change": -14.8, "open": 93.6, "high": 93.6, "low": 93.6, "tick": "no_change", "last_trade_price": 93.6, "last_trade_time": "2026-11-09T10:39:56", "percent_change": -13.6531, "prev_day_close": 86.5}, {"option": "UFPT270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0029, "vega": 0.2492, "theta": -0.0827, "rho": 0.0574, "theo": 2.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270115P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0033, "vega": 0.1916, "theta": -0.0831, "rho": -0.247, "theo": 102.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "UFPT270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0025, "vega": 0.2235, "theta": -0.0757, "rho": 0.0494, "theo": 2.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.003, "vega": 0.1578, "theta": -0.0773, "rho": -0.2172, "theo": 111.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "UFPT270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0022, "vega": 0.2007, "theta": -0.0693, "rho": 0.0428, "theo": 2.059, "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": 2.45000004768372}, {"option": "UFPT270115P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0027, "vega": 0.1338, "theta": -0.0699, "rho": -0.1904, "theo": 121.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.199996948242}, {"option": "UFPT270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.002, "vega": 0.1808, "theta": -0.0636, "rho": 0.0372, "theo": 1.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0023, "vega": 0.0994, "theta": -0.0617, "rho": -0.1444, "theo": 131.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "UFPT270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0017, "vega": 0.1628, "theta": -0.0584, "rho": 0.0325, "theo": 1.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0021, "vega": 0.075, "theta": -0.0587, "rho": -0.1293, "theo": 141.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.899993896484}, {"option": "UFPT270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0015, "vega": 0.1473, "theta": -0.0538, "rho": 0.0286, "theo": 1.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270115P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.002, "vega": 0.0624, "theta": -0.0534, "rho": -0.0984, "theo": 151.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.800003051758}, {"option": "UFPT270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0004, "vega": 0.1109, "theta": -0.0124, "rho": 0.4596, "theo": 183.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.300003051758}, {"option": "UFPT270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0004, "vega": 0.1113, "theta": -0.0341, "rho": -0.0323, "theo": 1.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0004, "vega": 0.1189, "theta": -0.0146, "rho": 0.4744, "theo": 178.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "UFPT270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0004, "vega": 0.1194, "theta": -0.0357, "rho": -0.035, "theo": 1.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0004, "vega": 0.1275, "theta": -0.0168, "rho": 0.489, "theo": 174.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.600006103516}, {"option": "UFPT270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0004, "vega": 0.1281, "theta": -0.0374, "rho": -0.0379, "theo": 1.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0005, "vega": 0.1368, "theta": -0.0191, "rho": 0.5032, "theo": 169.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.800003051758}, {"option": "UFPT270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0005, "vega": 0.1376, "theta": -0.0391, "rho": -0.0411, "theo": 2.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0005, "vega": 0.1466, "theta": -0.0215, "rho": 0.5171, "theo": 164.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.100006103516}, {"option": "UFPT270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0005, "vega": 0.1474, "theta": -0.041, "rho": -0.0445, "theo": 2.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0006, "vega": 0.1569, "theta": -0.024, "rho": 0.5307, "theo": 159.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.300003051758}, {"option": "UFPT270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0006, "vega": 0.1576, "theta": -0.0428, "rho": -0.0482, "theo": 2.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0006, "vega": 0.1678, "theta": -0.0265, "rho": 0.5441, "theo": 155.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "UFPT270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0006, "vega": 0.1685, "theta": -0.0448, "rho": -0.0522, "theo": 2.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0007, "vega": 0.1794, "theta": -0.0291, "rho": 0.5571, "theo": 150.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.800003051758}, {"option": "UFPT270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0007, "vega": 0.1803, "theta": -0.0468, "rho": -0.0565, "theo": 2.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0008, "vega": 0.1918, "theta": -0.0317, "rho": 0.5696, "theo": 145.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.100006103516}, {"option": "UFPT270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0008, "vega": 0.193, "theta": -0.049, "rho": -0.0612, "theo": 2.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0008, "vega": 0.2051, "theta": -0.0345, "rho": 0.5816, "theo": 140.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "UFPT270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0009, "vega": 0.2064, "theta": -0.0512, "rho": -0.0663, "theo": 3.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0009, "vega": 0.219, "theta": -0.0373, "rho": 0.5932, "theo": 136.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.800003051758}, {"option": "UFPT270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0009, "vega": 0.22, "theta": -0.0535, "rho": -0.0718, "theo": 3.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.001, "vega": 0.2336, "theta": -0.0402, "rho": 0.6044, "theo": 131.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "UFPT270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.001, "vega": 0.2347, "theta": -0.0559, "rho": -0.0778, "theo": 3.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0011, "vega": 0.249, "theta": -0.0432, "rho": 0.615, "theo": 126.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.600002288818}, {"option": "UFPT270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0011, "vega": 0.2505, "theta": -0.0583, "rho": -0.0841, "theo": 3.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0013, "vega": 0.2829, "theta": -0.0495, "rho": 0.634, "theo": 117.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "UFPT270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0013, "vega": 0.2846, "theta": -0.0635, "rho": -0.0988, "theo": 4.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0016, "vega": 0.3199, "theta": -0.056, "rho": 0.6504, "theo": 108.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "UFPT270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0016, "vega": 0.3219, "theta": -0.069, "rho": -0.1156, "theo": 5.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "UFPT270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0018, "vega": 0.361, "theta": -0.0628, "rho": 0.663, "theo": 99.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "UFPT270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0018, "vega": 0.3634, "theta": -0.0748, "rho": -0.1357, "theo": 6.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000020265579}, {"option": "UFPT270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0021, "vega": 0.405, "theta": -0.0698, "rho": 0.6719, "theo": 91.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "UFPT270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0022, "vega": 0.4077, "theta": -0.0809, "rho": -0.1586, "theo": 7.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999979734421}, {"option": "UFPT270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0025, "vega": 0.4526, "theta": -0.0769, "rho": 0.6758, "theo": 82.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "UFPT270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0025, "vega": 0.4557, "theta": -0.0871, "rho": -0.1856, "theo": 8.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "UFPT270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0028, "vega": 0.5018, "theta": -0.084, "rho": 0.6749, "theo": 74.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8000030517578}, {"option": "UFPT270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0029, "vega": 0.5054, "theta": -0.0933, "rho": -0.2162, "theo": 10.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "UFPT270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0032, "vega": 0.5526, "theta": -0.0909, "rho": 0.6676, "theo": 66.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8000030517578}, {"option": "UFPT270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0033, "vega": 0.5564, "theta": -0.0994, "rho": -0.2504, "theo": 12.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UFPT270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0037, "vega": 0.6023, "theta": -0.0974, "rho": 0.6544, "theo": 58.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "UFPT270319P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0038, "vega": 0.6068, "theta": -0.1052, "rho": -0.2904, "theo": 14.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "UFPT270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0041, "vega": 0.6492, "theta": -0.1032, "rho": 0.6345, "theo": 51.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "UFPT270319P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4256, "open_interest": 5.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0042, "vega": 0.6529, "theta": -0.1103, "rho": -0.3314, "theo": 17.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-05T12:42:57", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "UFPT270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4387, "open_interest": 6.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0045, "vega": 0.691, "theta": -0.1081, "rho": 0.6078, "theo": 44.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.43, "last_trade_time": "2026-11-05T12:06:26", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "UFPT270319P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0046, "vega": 0.694, "theta": -0.1146, "rho": -0.375, "theo": 20.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "UFPT270319C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4278, "open_interest": 5.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.0048, "vega": 0.7245, "theta": -0.1117, "rho": 0.5758, "theo": 38.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.43, "last_trade_time": "2026-11-05T12:06:26", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "UFPT270319P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.005, "vega": 0.7262, "theta": -0.1178, "rho": -0.4217, "theo": 24.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "UFPT270319C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.005, "vega": 0.748, "theta": -0.114, "rho": 0.5386, "theo": 33.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "UFPT270319P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.0053, "vega": 0.7471, "theta": -0.1196, "rho": -0.4676, "theo": 28.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "UFPT270319C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.0052, "vega": 0.7598, "theta": -0.1147, "rho": 0.4974, "theo": 28.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "UFPT270319P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0054, "vega": 0.7547, "theta": -0.12, "rho": -0.5071, "theo": 33.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UFPT270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0052, "vega": 0.7594, "theta": -0.1139, "rho": 0.4547, "theo": 24.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UFPT270319P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.0056, "vega": 0.7486, "theta": -0.119, "rho": -0.5421, "theo": 39.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "UFPT270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0052, "vega": 0.7477, "theta": -0.1116, "rho": 0.4118, "theo": 20.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UFPT270319P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0056, "vega": 0.7304, "theta": -0.1166, "rho": -0.5736, "theo": 46.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "UFPT270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.005, "vega": 0.7257, "theta": -0.1082, "rho": 0.3695, "theo": 17.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000002861023}, {"option": "UFPT270319P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3866, "open_interest": 5.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0055, "vega": 0.6989, "theta": -0.113, "rho": -0.5933, "theo": 52.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T14:53:21", "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "UFPT270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0048, "vega": 0.696, "theta": -0.1039, "rho": 0.3297, "theo": 14.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "UFPT270319P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0053, "vega": 0.6572, "theta": -0.1085, "rho": -0.5964, "theo": 60.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "UFPT270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0046, "vega": 0.6608, "theta": -0.099, "rho": 0.293, "theo": 12.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "UFPT270319P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0051, "vega": 0.6123, "theta": -0.1033, "rho": -0.604, "theo": 68.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "UFPT270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0043, "vega": 0.6217, "theta": -0.0936, "rho": 0.2591, "theo": 10.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "UFPT270319P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0048, "vega": 0.5568, "theta": -0.0978, "rho": -0.5853, "theo": 76.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8000030517578}, {"option": "UFPT270319C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.004, "vega": 0.5816, "theta": -0.088, "rho": 0.2293, "theo": 9.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "UFPT270319P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0046, "vega": 0.502, "theta": -0.0922, "rho": -0.5563, "theo": 85.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "UFPT270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0036, "vega": 0.5405, "theta": -0.0824, "rho": 0.2023, "theo": 7.7298, "change": 0.0, "open": 0.0, "high": 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": "UFPT270319P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3685, "open_interest": 0.0, "volume": 2.0, "delta": -0.8427, "gamma": 0.0043, "vega": 0.4437, "theta": -0.0868, "rho": -0.5304, "theo": 94.1246, "change": -21.3, "open": 89.3, "high": 89.3, "low": 89.3, "tick": "no_change", "last_trade_price": 89.3, "last_trade_time": "2026-11-09T14:38:45", "percent_change": -19.2586, "prev_day_close": 89.5999984741211}, {"option": "UFPT270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0033, "vega": 0.5011, "theta": -0.0769, "rho": 0.1789, "theo": 6.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UFPT270319P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.004, "vega": 0.3876, "theta": -0.0812, "rho": -0.4837, "theo": 103.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "UFPT270319C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0031, "vega": 0.4624, "theta": -0.0716, "rho": 0.1579, "theo": 5.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999979734421}, {"option": "UFPT270319P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0038, "vega": 0.327, "theta": -0.0748, "rho": -0.4451, "theo": 112.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "UFPT270319C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0028, "vega": 0.4266, "theta": -0.0666, "rho": 0.14, "theo": 4.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "UFPT270319P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0035, "vega": 0.27, "theta": -0.0707, "rho": -0.3837, "theo": 122.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.699996948242}, {"option": "UFPT270319C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0025, "vega": 0.3924, "theta": -0.0618, "rho": 0.124, "theo": 4.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270319P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0033, "vega": 0.2179, "theta": -0.0668, "rho": -0.3152, "theo": 131.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.100002288818}, {"option": "UFPT270319C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0023, "vega": 0.361, "theta": -0.0574, "rho": 0.1103, "theo": 3.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270319P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0031, "vega": 0.1688, "theta": -0.0659, "rho": -0.2548, "theo": 141.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.699996948242}, {"option": "UFPT270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0004, "vega": 0.1173, "theta": 0.0, "rho": 0.5579, "theo": 183.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.699996948242}, {"option": "UFPT270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0004, "vega": 0.1178, "theta": -0.0265, "rho": -0.037, "theo": 1.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0004, "vega": 0.1267, "theta": -0.002, "rho": 0.5755, "theo": 179.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.899993896484}, {"option": "UFPT270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0004, "vega": 0.1271, "theta": -0.028, "rho": -0.0405, "theo": 1.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0004, "vega": 0.1368, "theta": -0.0043, "rho": 0.5928, "theo": 174.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.199996948242}, {"option": "UFPT270416P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0004, "vega": 0.1376, "theta": -0.0296, "rho": -0.0442, "theo": 1.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0005, "vega": 0.1476, "theta": -0.0066, "rho": 0.6098, "theo": 169.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.399993896484}, {"option": "UFPT270416P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0005, "vega": 0.1485, "theta": -0.0313, "rho": -0.0483, "theo": 2.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0005, "vega": 0.1593, "theta": -0.0091, "rho": 0.6262, "theo": 164.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.699996948242}, {"option": "UFPT270416P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0005, "vega": 0.1603, "theta": -0.033, "rho": -0.0529, "theo": 2.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0006, "vega": 0.1716, "theta": -0.0116, "rho": 0.6423, "theo": 160.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "UFPT270416P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0006, "vega": 0.1723, "theta": -0.0349, "rho": -0.0576, "theo": 2.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0006, "vega": 0.1845, "theta": -0.0142, "rho": 0.658, "theo": 155.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.300003051758}, {"option": "UFPT270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0006, "vega": 0.1852, "theta": -0.0368, "rho": -0.0629, "theo": 2.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0007, "vega": 0.1983, "theta": -0.0168, "rho": 0.6731, "theo": 150.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.600006103516}, {"option": "UFPT270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0007, "vega": 0.1996, "theta": -0.0388, "rho": -0.0685, "theo": 2.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0008, "vega": 0.2131, "theta": -0.0196, "rho": 0.6877, "theo": 146.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "UFPT270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0008, "vega": 0.2144, "theta": -0.0408, "rho": -0.0747, "theo": 3.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0008, "vega": 0.2288, "theta": -0.0224, "rho": 0.7016, "theo": 141.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.399993896484}, {"option": "UFPT270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0009, "vega": 0.2302, "theta": -0.043, "rho": -0.0815, "theo": 3.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UFPT270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0009, "vega": 0.2453, "theta": -0.0254, "rho": 0.7149, "theo": 136.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.800003051758}, {"option": "UFPT270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0009, "vega": 0.2463, "theta": -0.0452, "rho": -0.0887, "theo": 3.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.001, "vega": 0.2625, "theta": -0.0284, "rho": 0.7276, "theo": 132.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "UFPT270416P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.001, "vega": 0.2642, "theta": -0.0476, "rho": -0.0967, "theo": 3.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270416C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0011, "vega": 0.2809, "theta": -0.0314, "rho": 0.7395, "theo": 127.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "UFPT270416P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5551, "open_interest": 2.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0011, "vega": 0.2826, "theta": -0.05, "rho": -0.105, "theo": 4.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T13:40:57", "percent_change": 0.0, "prev_day_close": 3.44999995827675}, {"option": "UFPT270416C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0013, "vega": 0.3207, "theta": -0.0378, "rho": 0.7605, "theo": 118.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.800003051758}, {"option": "UFPT270416P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0013, "vega": 0.3224, "theta": -0.055, "rho": -0.1244, "theo": 5.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270416C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0015, "vega": 0.3638, "theta": -0.0444, "rho": 0.7781, "theo": 109.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "UFPT270416P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0016, "vega": 0.3662, "theta": -0.0604, "rho": -0.1466, "theo": 5.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.3000001013279}, {"option": "UFPT270416C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0018, "vega": 0.411, "theta": -0.0513, "rho": 0.791, "theo": 101.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "UFPT270416P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0018, "vega": 0.4134, "theta": -0.066, "rho": -0.1726, "theo": 7.0467, "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": 6.5}, {"option": "UFPT270416C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0021, "vega": 0.4607, "theta": -0.0583, "rho": 0.7994, "theo": 92.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "UFPT270416P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0021, "vega": 0.4646, "theta": -0.0718, "rho": -0.2026, "theo": 8.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "UFPT270416C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0024, "vega": 0.5134, "theta": -0.0653, "rho": 0.8019, "theo": 84.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8000030517578}, {"option": "UFPT270416P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0024, "vega": 0.517, "theta": -0.0777, "rho": -0.2363, "theo": 9.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UFPT270416C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0027, "vega": 0.5669, "theta": -0.0722, "rho": 0.7989, "theo": 76.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6999969482422}, {"option": "UFPT270416P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0028, "vega": 0.5725, "theta": -0.0834, "rho": -0.2742, "theo": 11.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "UFPT270416C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0031, "vega": 0.6205, "theta": -0.0788, "rho": 0.7893, "theo": 68.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8000030517578}, {"option": "UFPT270416P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0032, "vega": 0.6257, "theta": -0.089, "rho": -0.3165, "theo": 13.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "UFPT270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0034, "vega": 0.6724, "theta": -0.0849, "rho": 0.7731, "theo": 61.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "UFPT270416P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4518, "open_interest": 5.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0035, "vega": 0.6774, "theta": -0.0941, "rho": -0.3621, "theo": 16.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-09-03T11:40:33", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "UFPT270416C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0038, "vega": 0.7202, "theta": -0.0904, "rho": 0.7507, "theo": 54.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9000015258789}, {"option": "UFPT270416P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4442, "open_interest": 7.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0039, "vega": 0.7248, "theta": -0.0986, "rho": -0.4108, "theo": 19.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-10-15T09:43:23", "percent_change": 0.0, "prev_day_close": 18.5999999046326}, {"option": "UFPT270416C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0041, "vega": 0.7624, "theta": -0.0949, "rho": 0.7214, "theo": 48.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "UFPT270416P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.0042, "vega": 0.766, "theta": -0.1023, "rho": -0.4622, "theo": 22.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "UFPT270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0044, "vega": 0.7966, "theta": -0.0984, "rho": 0.6871, "theo": 42.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "UFPT270416P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0045, "vega": 0.7987, "theta": -0.105, "rho": -0.5132, "theo": 26.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UFPT270416C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0046, "vega": 0.8212, "theta": -0.1007, "rho": 0.6478, "theo": 36.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0999984741211}, {"option": "UFPT270416P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0048, "vega": 0.8205, "theta": -0.1065, "rho": -0.5626, "theo": 31.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "UFPT270416C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.0047, "vega": 0.8353, "theta": -0.1017, "rho": 0.6043, "theo": 31.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "UFPT270416P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.48, "gamma": 0.005, "vega": 0.8311, "theta": -0.1069, "rho": -0.6115, "theo": 36.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "UFPT270416C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.0048, "vega": 0.8382, "theta": -0.1014, "rho": 0.5593, "theo": 27.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "UFPT270416P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0051, "vega": 0.8276, "theta": -0.106, "rho": -0.651, "theo": 42.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "UFPT270416C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0048, "vega": 0.8303, "theta": -0.1, "rho": 0.5127, "theo": 23.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "UFPT270416P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0051, "vega": 0.8117, "theta": -0.104, "rho": -0.6822, "theo": 48.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "UFPT270416C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.0047, "vega": 0.8123, "theta": -0.0974, "rho": 0.4661, "theo": 20.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UFPT270416P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0051, "vega": 0.7869, "theta": -0.101, "rho": -0.7141, "theo": 54.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "UFPT270416C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0046, "vega": 0.7861, "theta": -0.094, "rho": 0.4214, "theo": 17.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UFPT270416P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.005, "vega": 0.7461, "theta": -0.0971, "rho": -0.7212, "theo": 62.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "UFPT270416C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0044, "vega": 0.7524, "theta": -0.0898, "rho": 0.378, "theo": 14.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UFPT270416P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0049, "vega": 0.7003, "theta": -0.0925, "rho": -0.7221, "theo": 69.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "UFPT270416C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4042, "open_interest": 2.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0042, "vega": 0.7143, "theta": -0.0852, "rho": 0.338, "theo": 12.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T10:00:26", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "UFPT270416P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0047, "vega": 0.6449, "theta": -0.0875, "rho": -0.7096, "theo": 77.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6999969482422}, {"option": "UFPT270416C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0039, "vega": 0.6722, "theta": -0.0802, "rho": 0.3006, "theo": 10.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "UFPT270416P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0045, "vega": 0.5836, "theta": -0.0821, "rho": -0.6828, "theo": 85.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "UFPT270416C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0036, "vega": 0.6287, "theta": -0.075, "rho": 0.2667, "theo": 9.1122, "change": 0.0, "open": 0.0, "high": 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": "UFPT270416P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0043, "vega": 0.5206, "theta": -0.0766, "rho": -0.6482, "theo": 94.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "UFPT270416C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0034, "vega": 0.5843, "theta": -0.0698, "rho": 0.2361, "theo": 7.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000007152557}, {"option": "UFPT270416P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3456, "open_interest": 0.0, "volume": 5.0, "delta": -0.8572, "gamma": 0.0041, "vega": 0.4515, "theta": -0.0714, "rho": -0.5955, "theo": 103.507, "change": -23.8, "open": 99.6, "high": 99.6, "low": 98.0, "tick": "no_change", "last_trade_price": 98.0, "last_trade_time": "2026-11-09T14:41:30", "percent_change": -19.5402, "prev_day_close": 99.0999984741211}, {"option": "UFPT270416C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0031, "vega": 0.5409, "theta": -0.0647, "rho": 0.2086, "theo": 6.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UFPT270416P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.8854, "gamma": 0.0038, "vega": 0.3858, "theta": -0.0654, "rho": -0.5319, "theo": 112.6636, "change": -18.0, "open": 112.0, "high": 112.0, "low": 112.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-11-09T13:00:20", "percent_change": -13.8462, "prev_day_close": 108.0}, {"option": "UFPT270416C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0028, "vega": 0.4982, "theta": -0.0598, "rho": 0.1841, "theo": 5.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999979734421}, {"option": "UFPT270416P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0037, "vega": 0.3132, "theta": -0.0586, "rho": -0.4542, "theo": 122.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.199996948242}, {"option": "UFPT270416C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0026, "vega": 0.458, "theta": -0.0551, "rho": 0.1626, "theo": 4.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UFPT270416P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0036, "vega": 0.2505, "theta": -0.0505, "rho": -0.3489, "theo": 131.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "UFPT270416C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0024, "vega": 0.4193, "theta": -0.0506, "rho": 0.1433, "theo": 4.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "UFPT270416P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0034, "vega": 0.1842, "theta": -0.0508, "rho": -0.2251, "theo": 141.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.899993896484}], "symbol": "UFPT", "security_type": "stock", "exchange_id": 2, "current_price": 317.98, "price_change": 15.39, "price_change_percent": 4.8266, "bid": 315.0, "ask": 518.22, "bid_size": 40, "ask_size": 40, "open": 309.36, "high": 327.26, "low": 303.58, "close": 318.86, "prev_day_close": 318.86, "volume": 88912, "iv30": 43.196, "iv30_change": -0.027, "iv30_change_percent": -0.0625, "seqno": 10414886868, "last_trade_time": "2026-11-09T15:59:06", "tick": "down"}, "symbol": "UFPT"}