{"timestamp": "2026-11-10 00:33:17", "data": {"options": [{"option": "UGA261120C00105000", "bid": 16.3, "bid_size": 32.0, "ask": 20.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.007, "vega": 0.0172, "theta": -0.0356, "rho": 0.0357, "theo": 18.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "UGA261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 127.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.007, "vega": 0.0172, "theta": -0.0379, "rho": -0.0015, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120C00110000", "bid": 12.4, "bid_size": 28.0, "ask": 15.3, "ask_size": 38.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0153, "vega": 0.0369, "theta": -0.083, "rho": 0.0347, "theo": 13.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "UGA261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 189.0, "iv": 0.6508, "open_interest": 5.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0154, "vega": 0.037, "theta": -0.0848, "rho": -0.004, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:49:07", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "UGA261120C00115000", "bid": 8.4, "bid_size": 49.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.442, "open_interest": 4.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0256, "vega": 0.0614, "theta": -0.1443, "rho": 0.0313, "theo": 9.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.69, "last_trade_time": "2026-10-16T14:16:13", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "UGA261120P00115000", "bid": 0.15, "bid_size": 719.0, "ask": 2.95, "ask_size": 169.0, "iv": 0.5507, "open_interest": 13.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0258, "vega": 0.0615, "theta": -0.1459, "rho": -0.0084, "theo": 1.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:49:07", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "UGA261120C00120000", "bid": 4.2, "bid_size": 175.0, "ask": 7.3, "ask_size": 93.0, "iv": 0.4602, "open_interest": 3.0, "volume": 2.0, "delta": 0.6347, "gamma": 0.0336, "vega": 0.0805, "theta": -0.1936, "rho": 0.0256, "theo": 6.2376, "change": -3.5, "open": 6.5, "high": 6.75, "low": 6.5, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T13:20:21", "percent_change": -34.1463, "prev_day_close": 10.25}, {"option": "UGA261120P00120000", "bid": 2.05, "bid_size": 69.0, "ask": 4.0, "ask_size": 178.0, "iv": 0.5314, "open_interest": 153.0, "volume": 12.0, "delta": -0.3667, "gamma": 0.0337, "vega": 0.0806, "theta": -0.1949, "rho": -0.014, "theo": 2.9425, "change": 1.395, "open": 3.0, "high": 3.32, "low": 3.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T14:39:18", "percent_change": 72.4675, "prev_day_close": 1.92500004172325}, {"option": "UGA261120C00125000", "bid": 1.95, "bid_size": 172.0, "ask": 4.6, "ask_size": 176.0, "iv": 0.4728, "open_interest": 5.0, "volume": 50.0, "delta": 0.4594, "gamma": 0.0352, "vega": 0.0849, "theta": -0.2066, "rho": 0.0188, "theo": 3.7193, "change": -3.35, "open": 4.0, "high": 4.0, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:34:45", "percent_change": -51.145, "prev_day_close": 6.54999995231628}, {"option": "UGA261120P00125000", "bid": 3.8, "bid_size": 180.0, "ask": 6.7, "ask_size": 180.0, "iv": 0.5043, "open_interest": 32.0, "volume": 25.0, "delta": -0.5428, "gamma": 0.0354, "vega": 0.0849, "theta": -0.2076, "rho": -0.0199, "theo": 5.4264, "change": 2.35, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:53:52", "percent_change": 64.3836, "prev_day_close": 3.65000009536743}, {"option": "UGA261120C00130000", "bid": 1.2, "bid_size": 54.0, "ask": 3.5, "ask_size": 169.0, "iv": 0.5701, "open_interest": 64.0, "volume": 3.0, "delta": 0.3008, "gamma": 0.0305, "vega": 0.0746, "theta": -0.1817, "rho": 0.0124, "theo": 2.0556, "change": -2.4, "open": 2.56, "high": 2.56, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:28:01", "percent_change": -54.5455, "prev_day_close": 4.39999997615814}, {"option": "UGA261120P00130000", "bid": 7.5, "bid_size": 143.0, "ask": 10.7, "ask_size": 140.0, "iv": 0.5751, "open_interest": 85.0, "volume": 1.0, "delta": -0.7023, "gamma": 0.0307, "vega": 0.074, "theta": -0.1821, "rho": -0.024, "theo": 8.7697, "change": 2.57, "open": 8.92, "high": 8.92, "low": 8.92, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-09T15:49:39", "percent_change": 40.4724, "prev_day_close": 6.34999990463257}, {"option": "UGA261120C00131000", "bid": 0.85, "bid_size": 72.0, "ask": 3.4, "ask_size": 178.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0291, "vega": 0.0713, "theta": -0.1735, "rho": 0.0113, "theo": 1.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "UGA261120P00131000", "bid": 8.1, "bid_size": 84.0, "ask": 11.5, "ask_size": 91.0, "iv": 0.5705, "open_interest": 1.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0293, "vega": 0.0708, "theta": -0.1738, "rho": -0.0246, "theo": 9.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-11-04T13:16:26", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UGA261120C00132000", "bid": 1.0, "bid_size": 40.0, "ask": 2.75, "ask_size": 167.0, "iv": 0.575, "open_interest": 3.0, "volume": 1.0, "delta": 0.2475, "gamma": 0.0275, "vega": 0.0677, "theta": -0.1648, "rho": 0.0102, "theo": 1.5907, "change": -1.79, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T10:45:29", "percent_change": -46.4935, "prev_day_close": 3.85000002384186}, {"option": "UGA261120P00132000", "bid": 9.0, "bid_size": 82.0, "ask": 12.3, "ask_size": 95.0, "iv": 0.5836, "open_interest": 6.0, "volume": 0.0, "delta": -0.7561, "gamma": 0.0278, "vega": 0.0669, "theta": -0.165, "rho": -0.0247, "theo": 10.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T11:01:31", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UGA261120C00133000", "bid": 0.45, "bid_size": 327.0, "ask": 3.1, "ask_size": 182.0, "iv": 0.593, "open_interest": 3.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.026, "vega": 0.064, "theta": -0.1555, "rho": 0.0092, "theo": 1.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:44:43", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "UGA261120P00133000", "bid": 9.9, "bid_size": 63.0, "ask": 13.2, "ask_size": 96.0, "iv": 0.6018, "open_interest": 1.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0262, "vega": 0.0633, "theta": -0.1557, "rho": -0.0251, "theo": 11.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-11-04T13:16:26", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "UGA261120C00134000", "bid": 0.05, "bid_size": 669.0, "ask": 3.0, "ask_size": 122.0, "iv": 0.5861, "open_interest": 5.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0243, "vega": 0.0602, "theta": -0.146, "rho": 0.0083, "theo": 1.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-30T10:45:24", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "UGA261120P00134000", "bid": 10.4, "bid_size": 33.0, "ask": 14.1, "ask_size": 57.0, "iv": 0.587, "open_interest": 5.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0246, "vega": 0.0594, "theta": -0.1462, "rho": -0.0249, "theo": 11.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-03T09:35:34", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "UGA261120C00135000", "bid": 0.05, "bid_size": 669.0, "ask": 2.25, "ask_size": 88.0, "iv": 0.5534, "open_interest": 143.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0227, "vega": 0.0563, "theta": -0.1363, "rho": 0.0074, "theo": 1.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T13:58:21", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "UGA261120P00135000", "bid": 11.6, "bid_size": 34.0, "ask": 14.8, "ask_size": 61.0, "iv": 0.6089, "open_interest": 60.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0229, "vega": 0.0552, "theta": -0.1365, "rho": -0.0251, "theo": 12.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T12:38:10", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UGA261120C00136000", "bid": 0.05, "bid_size": 669.0, "ask": 2.8, "ask_size": 122.0, "iv": 0.6286, "open_interest": 2.0, "volume": 0.0, "delta": 0.161, "gamma": 0.021, "vega": 0.0525, "theta": -0.1267, "rho": 0.0067, "theo": 0.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-11-02T12:41:56", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "UGA261120P00136000", "bid": 12.2, "bid_size": 37.0, "ask": 15.8, "ask_size": 57.0, "iv": 0.6037, "open_interest": 3.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0213, "vega": 0.0515, "theta": -0.1268, "rho": -0.0249, "theo": 13.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-03T09:35:34", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "UGA261120C00137000", "bid": 0.05, "bid_size": 739.0, "ask": 2.75, "ask_size": 165.0, "iv": 0.6525, "open_interest": 1.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0194, "vega": 0.0486, "theta": -0.1171, "rho": 0.0059, "theo": 0.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-06T10:39:46", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "UGA261120P00137000", "bid": 13.5, "bid_size": 31.0, "ask": 16.8, "ask_size": 57.0, "iv": 0.6578, "open_interest": 1.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0197, "vega": 0.0474, "theta": -0.1173, "rho": -0.0251, "theo": 14.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-08T09:32:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UGA261120C00138000", "bid": 0.05, "bid_size": 735.0, "ask": 2.7, "ask_size": 163.0, "iv": 0.6756, "open_interest": 6.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0179, "vega": 0.0449, "theta": -0.1078, "rho": 0.0053, "theo": 0.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:44:43", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "UGA261120P00138000", "bid": 14.3, "bid_size": 63.0, "ask": 17.7, "ask_size": 95.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0182, "vega": 0.0436, "theta": -0.1081, "rho": -0.0248, "theo": 15.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "UGA261120C00139000", "bid": 0.05, "bid_size": 735.0, "ask": 2.55, "ask_size": 169.0, "iv": 0.6889, "open_interest": 5.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0164, "vega": 0.0412, "theta": -0.0988, "rho": 0.0047, "theo": 0.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-11-02T11:43:14", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "UGA261120P00139000", "bid": 15.2, "bid_size": 62.0, "ask": 18.6, "ask_size": 86.0, "iv": 0.6662, "open_interest": 4.0, "volume": 2.0, "delta": -0.8921, "gamma": 0.0167, "vega": 0.0395, "theta": -0.0991, "rho": -0.024, "theo": 16.3402, "change": 5.6, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 45.1613, "prev_day_close": 12.3999996185303}, {"option": "UGA261120C00140000", "bid": 0.5, "bid_size": 13.0, "ask": 1.5, "ask_size": 71.0, "iv": 0.6567, "open_interest": 26.0, "volume": 5.0, "delta": 0.1, "gamma": 0.0149, "vega": 0.0377, "theta": -0.0902, "rho": 0.0041, "theo": 0.5211, "change": -1.0, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:26:53", "percent_change": -52.6316, "prev_day_close": 1.90000003576279}, {"option": "UGA261120P00140000", "bid": 16.2, "bid_size": 61.0, "ask": 19.6, "ask_size": 101.0, "iv": 0.6919, "open_interest": 56.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0153, "vega": 0.0358, "theta": -0.0906, "rho": -0.023, "theo": 17.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T13:03:34", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UGA261120C00141000", "bid": 0.05, "bid_size": 731.0, "ask": 2.85, "ask_size": 177.0, "iv": 0.7684, "open_interest": 4.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0136, "vega": 0.0344, "theta": -0.082, "rho": 0.0036, "theo": 0.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-09-30T13:05:50", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "UGA261120P00141000", "bid": 17.2, "bid_size": 60.0, "ask": 20.6, "ask_size": 91.0, "iv": 0.7172, "open_interest": 5.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0139, "vega": 0.0327, "theta": -0.0824, "rho": -0.0223, "theo": 18.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-19T15:15:59", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "UGA261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 122.0, "iv": 0.7363, "open_interest": 1.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0123, "vega": 0.0313, "theta": -0.0743, "rho": 0.0032, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-09-29T14:07:47", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "UGA261120P00142000", "bid": 18.1, "bid_size": 25.0, "ask": 21.6, "ask_size": 51.0, "iv": 0.7318, "open_interest": 1.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0127, "vega": 0.0292, "theta": -0.0748, "rho": -0.0221, "theo": 19.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-09-29T14:07:47", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "UGA261120C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 150.0, "iv": 0.7554, "open_interest": 5.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0111, "vega": 0.0284, "theta": -0.067, "rho": 0.0028, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:44:43", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "UGA261120P00143000", "bid": 18.4, "bid_size": 31.0, "ask": 22.6, "ask_size": 51.0, "iv": 0.6767, "open_interest": 2.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0115, "vega": 0.026, "theta": -0.0675, "rho": -0.021, "theo": 20.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-10-28T14:29:07", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "UGA261120C00144000", "bid": 0.25, "bid_size": 16.0, "ask": 1.55, "ask_size": 100.0, "iv": 0.73, "open_interest": 1.0, "volume": 1.0, "delta": 0.0598, "gamma": 0.01, "vega": 0.0256, "theta": -0.0603, "rho": 0.0025, "theo": 0.2856, "change": -0.495, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T13:44:15", "percent_change": -33.5593, "prev_day_close": 1.47499999403954}, {"option": "UGA261120P00144000", "bid": 19.9, "bid_size": 31.0, "ask": 23.5, "ask_size": 51.0, "iv": 0.7468, "open_interest": 4.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0104, "vega": 0.023, "theta": -0.0607, "rho": -0.019, "theo": 21.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-10-26T15:00:23", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "UGA261120C00145000", "bid": 0.25, "bid_size": 27.0, "ask": 1.0, "ask_size": 67.0, "iv": 0.6833, "open_interest": 337.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0089, "vega": 0.023, "theta": -0.0541, "rho": 0.0022, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T15:57:05", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "UGA261120P00145000", "bid": 21.0, "bid_size": 25.0, "ask": 24.5, "ask_size": 51.0, "iv": 0.7811, "open_interest": 1.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0093, "vega": 0.0203, "theta": -0.0547, "rho": -0.0179, "theo": 22.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-13T12:46:31", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "UGA261120C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 140.0, "iv": 0.8723, "open_interest": 30.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.008, "vega": 0.0207, "theta": -0.0484, "rho": 0.0019, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-10-16T09:46:43", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "UGA261120P00146000", "bid": 21.5, "bid_size": 31.0, "ask": 25.4, "ask_size": 51.0, "iv": 0.7296, "open_interest": 4.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0084, "vega": 0.018, "theta": -0.0488, "rho": -0.0181, "theo": 22.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-15T12:16:00", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UGA261120C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 128.0, "iv": 0.8905, "open_interest": 2.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0071, "vega": 0.0186, "theta": -0.0432, "rho": 0.0016, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-10-20T10:50:57", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "UGA261120P00147000", "bid": 22.3, "bid_size": 31.0, "ask": 26.4, "ask_size": 51.0, "iv": 0.7222, "open_interest": 2.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0076, "vega": 0.0151, "theta": -0.0432, "rho": -0.0156, "theo": 23.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-20T09:34:56", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UGA261120C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 128.0, "iv": 0.9134, "open_interest": 2.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0064, "vega": 0.0166, "theta": -0.0384, "rho": 0.0014, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-10-23T15:17:18", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UGA261120P00148000", "bid": 23.9, "bid_size": 26.0, "ask": 27.2, "ask_size": 32.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0068, "vega": 0.0132, "theta": -0.0381, "rho": -0.0144, "theo": 24.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UGA261120C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 134.0, "iv": 0.9307, "open_interest": 9.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0056, "vega": 0.0148, "theta": -0.034, "rho": 0.0012, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UGA261120P00149000", "bid": 24.9, "bid_size": 26.0, "ask": 28.4, "ask_size": 52.0, "iv": 0.8459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0062, "vega": 0.0112, "theta": -0.0337, "rho": -0.0132, "theo": 25.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "UGA261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 50.0, "iv": 0.7786, "open_interest": 150.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.005, "vega": 0.0131, "theta": -0.03, "rho": 0.0011, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T10:49:33", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "UGA261120P00150000", "bid": 25.7, "bid_size": 32.0, "ask": 29.3, "ask_size": 37.0, "iv": 0.8271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0056, "vega": 0.0088, "theta": -0.0291, "rho": -0.011, "theo": 26.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "UGA261120C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 135.0, "iv": 0.9694, "open_interest": 11.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0044, "vega": 0.0116, "theta": -0.0266, "rho": 0.0009, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-09-30T14:25:06", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "UGA261120P00151000", "bid": 26.3, "bid_size": 32.0, "ask": 30.3, "ask_size": 32.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.005, "vega": 0.0076, "theta": -0.0246, "rho": -0.0102, "theo": 27.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "UGA261120C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.7577, "open_interest": 1.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0039, "vega": 0.0103, "theta": -0.0234, "rho": 0.0008, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-20T11:07:21", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "UGA261120P00152000", "bid": 27.4, "bid_size": 32.0, "ask": 31.3, "ask_size": 52.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0043, "vega": 0.0054, "theta": -0.0218, "rho": -0.0068, "theo": 28.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "UGA261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 162.0, "iv": 1.0066, "open_interest": 2.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0034, "vega": 0.0091, "theta": -0.0206, "rho": 0.0007, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T12:10:56", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UGA261120P00153000", "bid": 28.4, "bid_size": 32.0, "ask": 32.3, "ask_size": 52.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0036, "vega": 0.0039, "theta": -0.0191, "rho": -0.0054, "theo": 29.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "UGA261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 162.0, "iv": 0.8467, "open_interest": 36.0, "volume": 25.0, "delta": 0.0147, "gamma": 0.003, "vega": 0.008, "theta": -0.0181, "rho": 0.0006, "theo": 0.0586, "change": -0.775, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -72.093, "prev_day_close": 1.07500004768372}, {"option": "UGA261120P00154000", "bid": 29.2, "bid_size": 31.0, "ask": 33.2, "ask_size": 32.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0029, "vega": 0.0033, "theta": -0.0162, "rho": -0.005, "theo": 30.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "UGA261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.8306, "open_interest": 31.0, "volume": 1.0, "delta": 0.0126, "gamma": 0.0026, "vega": 0.0071, "theta": -0.0158, "rho": 0.0005, "theo": 0.0496, "change": -0.215, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T13:44:15", "percent_change": -29.6552, "prev_day_close": 0.725000023841858}, {"option": "UGA261120P00155000", "bid": 30.2, "bid_size": 32.0, "ask": 34.4, "ask_size": 60.0, "iv": 0.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0022, "vega": 0.0018, "theta": -0.0147, "rho": -0.0016, "theo": 31.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "UGA261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 152.0, "iv": 1.0628, "open_interest": 1.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0023, "vega": 0.0062, "theta": -0.0139, "rho": 0.0004, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T12:08:27", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UGA261120P00156000", "bid": 31.2, "bid_size": 32.0, "ask": 34.6, "ask_size": 36.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0141, "rho": -0.0012, "theo": 32.8664, "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": 28.0}, {"option": "UGA261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 128.0, "iv": 1.0829, "open_interest": 1.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.002, "vega": 0.0055, "theta": -0.0121, "rho": 0.0004, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-28T15:48:49", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UGA261120P00157000", "bid": 32.5, "bid_size": 32.0, "ask": 36.2, "ask_size": 38.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0007, "theta": -0.0133, "rho": -0.0012, "theo": 33.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "UGA261120C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 127.0, "iv": 1.1028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0018, "vega": 0.0048, "theta": -0.0106, "rho": 0.0003, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UGA261120P00158000", "bid": 33.2, "bid_size": 32.0, "ask": 37.2, "ask_size": 38.0, "iv": 0.8776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0128, "rho": 0.0, "theo": 34.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "UGA261120C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 105.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0015, "vega": 0.0042, "theta": -0.0092, "rho": 0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UGA261120P00159000", "bid": 34.7, "bid_size": 34.0, "ask": 37.5, "ask_size": 32.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 35.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "UGA261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 113.0, "iv": 1.0637, "open_interest": 31.0, "volume": 20.0, "delta": 0.006, "gamma": 0.0014, "vega": 0.0037, "theta": -0.008, "rho": 0.0002, "theo": 0.0219, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:19:51", "percent_change": -54.5455, "prev_day_close": 0.550000000745058}, {"option": "UGA261120P00160000", "bid": 35.6, "bid_size": 25.0, "ask": 39.1, "ask_size": 39.0, "iv": 0.9701, "open_interest": 3.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 36.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-09-25T09:31:54", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "UGA261120C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0012, "vega": 0.0032, "theta": -0.007, "rho": 0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGA261120P00161000", "bid": 36.6, "bid_size": 26.0, "ask": 39.7, "ask_size": 32.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 37.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "UGA261120C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 88.0, "iv": 1.1738, "open_interest": 1.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.001, "vega": 0.0028, "theta": -0.0061, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:41:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA261120P00162000", "bid": 37.2, "bid_size": 32.0, "ask": 41.2, "ask_size": 52.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 38.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "UGA261120C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 87.0, "iv": 1.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0053, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA261120P00163000", "bid": 38.6, "bid_size": 26.0, "ask": 42.2, "ask_size": 52.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 39.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "UGA261120C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0046, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA261120P00164000", "bid": 39.6, "bid_size": 26.0, "ask": 43.1, "ask_size": 32.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 40.865, "change": 0.0, "open": 0.0, "high": 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": "UGA261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 1.1393, "open_interest": 7.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0039, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T11:37:44", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UGA261120P00165000", "bid": 40.6, "bid_size": 26.0, "ask": 44.1, "ask_size": 38.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 41.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "UGA261120C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0034, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UGA261120P00166000", "bid": 41.1, "bid_size": 32.0, "ask": 45.1, "ask_size": 32.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 42.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "UGA261120C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 82.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0029, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UGA261120P00167000", "bid": 42.5, "bid_size": 34.0, "ask": 46.2, "ask_size": 52.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 43.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "UGA261120C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0025, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UGA261120P00168000", "bid": 43.4, "bid_size": 32.0, "ask": 47.2, "ask_size": 52.0, "iv": 1.0867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 44.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "UGA261120C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 82.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0049, "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": 0.400000005960464}, {"option": "UGA261120P00169000", "bid": 44.3, "bid_size": 32.0, "ask": 48.1, "ask_size": 32.0, "iv": 1.059, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 45.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "UGA261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 89.0, "iv": 1.225, "open_interest": 3.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0019, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:53:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UGA261120P00170000", "bid": 45.5, "bid_size": 25.0, "ask": 49.1, "ask_size": 38.0, "iv": 1.1189, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 46.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-10-27T10:50:40", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "UGA261120C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGA261120P00171000", "bid": 46.2, "bid_size": 32.0, "ask": 50.1, "ask_size": 32.0, "iv": 1.0654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 47.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "UGA261120C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGA261120P00172000", "bid": 47.2, "bid_size": 32.0, "ask": 51.1, "ask_size": 32.0, "iv": 1.0805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 48.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "UGA261120C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGA261120P00173000", "bid": 48.0, "bid_size": 31.0, "ask": 52.1, "ask_size": 32.0, "iv": 1.0369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 49.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "UGA261120C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T09:31:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGA261120P00174000", "bid": 49.4, "bid_size": 32.0, "ask": 53.0, "ask_size": 32.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 50.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "UGA261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 91.0, "iv": 1.3063, "open_interest": 5.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:13:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UGA261120P00175000", "bid": 50.2, "bid_size": 32.0, "ask": 54.1, "ask_size": 32.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 51.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "UGA261120C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGA261120P00176000", "bid": 51.4, "bid_size": 32.0, "ask": 55.1, "ask_size": 32.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 52.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "UGA261120C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "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": 0.375}, {"option": "UGA261120P00177000", "bid": 52.4, "bid_size": 40.0, "ask": 56.1, "ask_size": 32.0, "iv": 1.2043, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 53.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "UGA261120C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 86.0, "iv": 1.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGA261120P00178000", "bid": 53.2, "bid_size": 32.0, "ask": 57.1, "ask_size": 32.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 54.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "UGA261120C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 86.0, "iv": 1.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00179000", "bid": 54.2, "bid_size": 32.0, "ask": 58.1, "ask_size": 32.0, "iv": 1.1829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 55.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "UGA261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 1.2267, "open_interest": 29.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:27:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00180000", "bid": 55.4, "bid_size": 32.0, "ask": 59.1, "ask_size": 32.0, "iv": 1.2483, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 56.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "UGA261120C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00181000", "bid": 56.1, "bid_size": 32.0, "ask": 60.1, "ask_size": 32.0, "iv": 1.1817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 57.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "UGA261120C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00182000", "bid": 57.5, "bid_size": 32.0, "ask": 60.8, "ask_size": 40.0, "iv": 1.2251, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 58.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "UGA261120C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00183000", "bid": 58.1, "bid_size": 32.0, "ask": 62.0, "ask_size": 32.0, "iv": 1.1754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 59.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "UGA261120C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 1.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00184000", "bid": 59.1, "bid_size": 32.0, "ask": 63.0, "ask_size": 32.0, "iv": 1.1887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 60.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "UGA261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 87.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00185000", "bid": 60.1, "bid_size": 32.0, "ask": 64.0, "ask_size": 32.0, "iv": 1.2019, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 61.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "UGA261120C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00186000", "bid": 61.1, "bid_size": 32.0, "ask": 64.8, "ask_size": 32.0, "iv": 1.1277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 62.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "UGA261120C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 1.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGA261120P00187000", "bid": 62.1, "bid_size": 32.0, "ask": 66.0, "ask_size": 32.0, "iv": 1.2281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 63.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "UGA261120C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 1.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00188000", "bid": 63.1, "bid_size": 32.0, "ask": 67.0, "ask_size": 32.0, "iv": 1.241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 64.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6500015258789}, {"option": "UGA261120C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00189000", "bid": 64.1, "bid_size": 22.0, "ask": 68.0, "ask_size": 32.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 65.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "UGA261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00190000", "bid": 65.0, "bid_size": 32.0, "ask": 69.0, "ask_size": 32.0, "iv": 1.2264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 66.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "UGA261120C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 87.0, "iv": 1.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00191000", "bid": 66.1, "bid_size": 40.0, "ask": 70.0, "ask_size": 32.0, "iv": 1.2792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 67.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "UGA261120C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00192000", "bid": 67.5, "bid_size": 32.0, "ask": 71.0, "ask_size": 32.0, "iv": 1.4144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 68.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "UGA261120C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00193000", "bid": 68.3, "bid_size": 32.0, "ask": 72.0, "ask_size": 32.0, "iv": 1.3718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 69.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "UGA261120C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00194000", "bid": 68.9, "bid_size": 33.0, "ask": 73.0, "ask_size": 32.0, "iv": 1.2247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 70.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999977111816}, {"option": "UGA261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00195000", "bid": 70.1, "bid_size": 40.0, "ask": 74.0, "ask_size": 32.0, "iv": 1.329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 71.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "UGA261120C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00196000", "bid": 71.3, "bid_size": 32.0, "ask": 75.1, "ask_size": 32.0, "iv": 1.4395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 72.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "UGA261120C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00197000", "bid": 72.4, "bid_size": 32.0, "ask": 76.0, "ask_size": 32.0, "iv": 1.4522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 73.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6999969482422}, {"option": "UGA261120C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261120P00198000", "bid": 73.4, "bid_size": 32.0, "ask": 77.0, "ask_size": 32.0, "iv": 1.4648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 74.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "UGA261120C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGA261120P00199000", "bid": 74.4, "bid_size": 32.0, "ask": 78.0, "ask_size": 32.0, "iv": 1.4773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 75.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "UGA261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.6653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGA261120P00200000", "bid": 75.0, "bid_size": 32.0, "ask": 79.0, "ask_size": 32.0, "iv": 1.3467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 76.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4499969482422}, {"option": "UGA261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 86.0, "iv": 1.7293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGA261120P00205000", "bid": 80.0, "bid_size": 22.0, "ask": 84.0, "ask_size": 32.0, "iv": 1.4041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 81.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "UGA261218C00050000", "bid": 71.2, "bid_size": 31.0, "ask": 74.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 73.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "UGA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 1.7547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261218C00055000", "bid": 66.1, "bid_size": 31.0, "ask": 70.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 68.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-06-17T10:47:16", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "UGA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 1.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGA261218C00060000", "bid": 61.1, "bid_size": 21.0, "ask": 65.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 63.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "UGA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 1.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0012, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGA261218C00065000", "bid": 56.3, "bid_size": 31.0, "ask": 59.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 58.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "UGA261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 1.2992, "open_interest": 4.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0019, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-29T13:23:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGA261218C00070000", "bid": 51.2, "bid_size": 20.0, "ask": 55.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 53.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-09-10T15:28:31", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "UGA261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 1.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0039, "theta": -0.003, "rho": -0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261218C00075000", "bid": 46.4, "bid_size": 31.0, "ask": 50.2, "ask_size": 40.0, "iv": 0.7993, "open_interest": 5.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0008, "rho": 0.0043, "theo": 48.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-04-21T15:42:54", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "UGA261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 87.0, "iv": 1.0557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0046, "rho": -0.0007, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-09T09:30:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261218C00080000", "bid": 41.3, "bid_size": 31.0, "ask": 45.1, "ask_size": 21.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0014, "vega": 0.006, "theta": -0.0052, "rho": 0.0153, "theo": 43.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "UGA261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 106.0, "iv": 0.947, "open_interest": 1200.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0071, "rho": -0.0013, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-07-15T10:13:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261218C00081000", "bid": 40.3, "bid_size": 31.0, "ask": 44.0, "ask_size": 21.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0015, "vega": 0.0073, "theta": -0.006, "rho": 0.0184, "theo": 42.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "UGA261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 87.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0012, "vega": 0.0112, "theta": -0.0078, "rho": -0.0014, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGA261218C00082000", "bid": 39.4, "bid_size": 31.0, "ask": 43.0, "ask_size": 21.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0017, "vega": 0.0087, "theta": -0.0063, "rho": 0.0206, "theo": 41.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "UGA261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0013, "vega": 0.0124, "theta": -0.0084, "rho": -0.0016, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261218C00083000", "bid": 38.5, "bid_size": 31.0, "ask": 42.1, "ask_size": 21.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0018, "vega": 0.01, "theta": -0.0072, "rho": 0.0232, "theo": 40.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8499984741211}, {"option": "UGA261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0015, "vega": 0.0136, "theta": -0.0092, "rho": -0.0018, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261218C00084000", "bid": 37.5, "bid_size": 20.0, "ask": 41.4, "ask_size": 40.0, "iv": 0.691, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0019, "vega": 0.0114, "theta": -0.0082, "rho": 0.0244, "theo": 39.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-06-30T12:01:02", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "UGA261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0016, "vega": 0.015, "theta": -0.01, "rho": -0.002, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UGA261218C00085000", "bid": 36.4, "bid_size": 31.0, "ask": 40.4, "ask_size": 41.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0021, "vega": 0.0134, "theta": -0.0091, "rho": 0.0287, "theo": 38.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "UGA261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 106.0, "iv": 0.8191, "open_interest": 20.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0018, "vega": 0.0165, "theta": -0.011, "rho": -0.0022, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-18T10:03:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UGA261218C00086000", "bid": 35.4, "bid_size": 32.0, "ask": 39.5, "ask_size": 52.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0023, "vega": 0.0152, "theta": -0.0101, "rho": 0.031, "theo": 37.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "UGA261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 82.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.002, "vega": 0.0181, "theta": -0.0119, "rho": -0.0025, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261218C00087000", "bid": 34.4, "bid_size": 31.0, "ask": 38.1, "ask_size": 31.0, "iv": 0.5558, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0025, "vega": 0.017, "theta": -0.0111, "rho": 0.0338, "theo": 36.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-07-10T09:30:04", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "UGA261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0022, "vega": 0.0199, "theta": -0.013, "rho": -0.0028, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "UGA261218C00088000", "bid": 33.6, "bid_size": 31.0, "ask": 37.1, "ask_size": 31.0, "iv": 0.5831, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0027, "vega": 0.0191, "theta": -0.0123, "rho": 0.0356, "theo": 35.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-07-10T09:30:04", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "UGA261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 88.0, "iv": 0.6212, "open_interest": 1.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0025, "vega": 0.0218, "theta": -0.0142, "rho": -0.0031, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-25T10:37:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261218C00089000", "bid": 32.5, "bid_size": 31.0, "ask": 36.6, "ask_size": 51.0, "iv": 0.628, "open_interest": 2.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.003, "vega": 0.0216, "theta": -0.0135, "rho": 0.0391, "theo": 34.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "UGA261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0027, "vega": 0.0239, "theta": -0.0154, "rho": -0.0035, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA261218C00090000", "bid": 31.5, "bid_size": 31.0, "ask": 35.2, "ask_size": 38.0, "iv": 0.5487, "open_interest": 1.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0033, "vega": 0.024, "theta": -0.0149, "rho": 0.0415, "theo": 33.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "UGA261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.53, "open_interest": 116.0, "volume": 0.0, "delta": -0.028, "gamma": 0.003, "vega": 0.0262, "theta": -0.0168, "rho": -0.0039, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-23T11:41:33", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UGA261218C00091000", "bid": 30.5, "bid_size": 32.0, "ask": 34.6, "ask_size": 52.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0036, "vega": 0.0266, "theta": -0.0164, "rho": 0.0442, "theo": 32.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "UGA261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0034, "vega": 0.0287, "theta": -0.0182, "rho": -0.0044, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UGA261218C00092000", "bid": 29.6, "bid_size": 31.0, "ask": 33.6, "ask_size": 51.0, "iv": 0.5856, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0039, "vega": 0.0295, "theta": -0.018, "rho": 0.0463, "theo": 31.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "UGA261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0037, "vega": 0.0314, "theta": -0.0198, "rho": -0.0048, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA261218C00093000", "bid": 28.8, "bid_size": 32.0, "ask": 32.3, "ask_size": 32.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0043, "vega": 0.0325, "theta": -0.0197, "rho": 0.0488, "theo": 30.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "UGA261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 67.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0041, "vega": 0.0342, "theta": -0.0214, "rho": -0.0054, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UGA261218C00094000", "bid": 27.5, "bid_size": 33.0, "ask": 31.3, "ask_size": 32.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0047, "vega": 0.0357, "theta": -0.0216, "rho": 0.0512, "theo": 29.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "UGA261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0045, "vega": 0.0374, "theta": -0.0232, "rho": -0.006, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UGA261218C00095000", "bid": 26.6, "bid_size": 31.0, "ask": 30.7, "ask_size": 51.0, "iv": 0.5425, "open_interest": 1.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0052, "vega": 0.0393, "theta": -0.0236, "rho": 0.0532, "theo": 28.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-10-29T14:52:12", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "UGA261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 59.0, "iv": 0.5416, "open_interest": 3.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0049, "vega": 0.0408, "theta": -0.0252, "rho": -0.0067, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-30T13:19:15", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UGA261218C00096000", "bid": 25.7, "bid_size": 31.0, "ask": 29.8, "ask_size": 51.0, "iv": 0.5446, "open_interest": 3.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0056, "vega": 0.0429, "theta": -0.0257, "rho": 0.0555, "theo": 27.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-07-15T09:52:07", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "UGA261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 67.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0054, "vega": 0.0443, "theta": -0.0272, "rho": -0.0074, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UGA261218C00097000", "bid": 24.7, "bid_size": 33.0, "ask": 28.7, "ask_size": 37.0, "iv": 0.5166, "open_interest": 10.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0062, "vega": 0.0468, "theta": -0.0279, "rho": 0.0571, "theo": 26.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-07-15T09:51:17", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "UGA261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 55.0, "iv": 0.5116, "open_interest": 1.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0059, "vega": 0.0481, "theta": -0.0294, "rho": -0.0083, "theo": 0.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-07-23T14:54:35", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "UGA261218C00098000", "bid": 24.1, "bid_size": 31.0, "ask": 27.9, "ask_size": 51.0, "iv": 0.5507, "open_interest": 6.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0067, "vega": 0.0512, "theta": -0.0303, "rho": 0.0596, "theo": 25.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "UGA261218P00098000", "bid": 0.2, "bid_size": 10.0, "ask": 1.6, "ask_size": 69.0, "iv": 0.5422, "open_interest": 2.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0065, "vega": 0.0522, "theta": -0.0317, "rho": -0.0092, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-06-30T10:46:13", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "UGA261218C00099000", "bid": 23.3, "bid_size": 33.0, "ask": 26.8, "ask_size": 40.0, "iv": 0.5393, "open_interest": 21.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0073, "vega": 0.0556, "theta": -0.0328, "rho": 0.0615, "theo": 24.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UGA261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 92.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0071, "vega": 0.0565, "theta": -0.0342, "rho": -0.0102, "theo": 0.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "UGA261218C00100000", "bid": 22.6, "bid_size": 31.0, "ask": 26.0, "ask_size": 51.0, "iv": 0.5555, "open_interest": 6.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0079, "vega": 0.0601, "theta": -0.0354, "rho": 0.0629, "theo": 23.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-07-15T09:51:17", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "UGA261218P00100000", "bid": 0.35, "bid_size": 18.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.4896, "open_interest": 755.0, "volume": 1.0, "delta": -0.0812, "gamma": 0.0077, "vega": 0.061, "theta": -0.0367, "rho": -0.0113, "theo": 0.7506, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:25:50", "percent_change": 3.29954e-06, "prev_day_close": 0.6999999769032}, {"option": "UGA261218C00101000", "bid": 21.4, "bid_size": 31.0, "ask": 25.0, "ask_size": 31.0, "iv": 0.5222, "open_interest": 1.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0086, "vega": 0.065, "theta": -0.0382, "rho": 0.0645, "theo": 22.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-06-17T15:41:52", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "UGA261218P00101000", "bid": 0.05, "bid_size": 703.0, "ask": 1.55, "ask_size": 57.0, "iv": 0.4716, "open_interest": 2.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0084, "vega": 0.0658, "theta": -0.0394, "rho": -0.0125, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-21T12:15:52", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "UGA261218C00102000", "bid": 20.2, "bid_size": 40.0, "ask": 24.0, "ask_size": 32.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0093, "vega": 0.0701, "theta": -0.041, "rho": 0.0662, "theo": 22.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.33, "last_trade_time": "2026-10-26T09:51:54", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "UGA261218P00102000", "bid": 0.05, "bid_size": 669.0, "ask": 1.75, "ask_size": 52.0, "iv": 0.4688, "open_interest": 14.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0091, "vega": 0.0707, "theta": -0.0422, "rho": -0.0137, "theo": 0.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T13:17:42", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "UGA261218C00103000", "bid": 19.5, "bid_size": 33.0, "ask": 23.3, "ask_size": 54.0, "iv": 0.5087, "open_interest": 24.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.01, "vega": 0.0752, "theta": -0.044, "rho": 0.0669, "theo": 21.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "UGA261218P00103000", "bid": 0.45, "bid_size": 44.0, "ask": 1.85, "ask_size": 44.0, "iv": 0.4846, "open_interest": 7.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0098, "vega": 0.0758, "theta": -0.0451, "rho": -0.0152, "theo": 1.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T12:10:04", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "UGA261218C00104000", "bid": 19.0, "bid_size": 31.0, "ask": 22.2, "ask_size": 31.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0107, "vega": 0.0806, "theta": -0.047, "rho": 0.0685, "theo": 20.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-10-26T14:24:53", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "UGA261218P00104000", "bid": 0.05, "bid_size": 669.0, "ask": 2.0, "ask_size": 37.0, "iv": 0.4494, "open_interest": 3.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0105, "vega": 0.0811, "theta": -0.0481, "rho": -0.0167, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "UGA261218C00105000", "bid": 17.5, "bid_size": 34.0, "ask": 21.5, "ask_size": 53.0, "iv": 0.4805, "open_interest": 55.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0115, "vega": 0.0863, "theta": -0.0502, "rho": 0.0694, "theo": 19.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.04, "last_trade_time": "2026-10-20T10:14:22", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "UGA261218P00105000", "bid": 0.15, "bid_size": 669.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.4466, "open_interest": 19.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0113, "vega": 0.0866, "theta": -0.0512, "rho": -0.0184, "theo": 1.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T12:47:14", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "UGA261218C00106000", "bid": 17.0, "bid_size": 31.0, "ask": 20.7, "ask_size": 51.0, "iv": 0.4979, "open_interest": 3.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0123, "vega": 0.0918, "theta": -0.0534, "rho": 0.0699, "theo": 18.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.84, "last_trade_time": "2026-10-26T10:15:54", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "UGA261218P00106000", "bid": 1.0, "bid_size": 41.0, "ask": 2.5, "ask_size": 73.0, "iv": 0.4938, "open_interest": 17.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0121, "vega": 0.0922, "theta": -0.0544, "rho": -0.0201, "theo": 1.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T10:52:35", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "UGA261218C00107000", "bid": 16.0, "bid_size": 37.0, "ask": 19.9, "ask_size": 56.0, "iv": 0.487, "open_interest": 4.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.013, "vega": 0.0975, "theta": -0.0566, "rho": 0.0707, "theo": 17.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.72, "last_trade_time": "2026-10-28T15:04:08", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "UGA261218P00107000", "bid": 0.5, "bid_size": 269.0, "ask": 3.2, "ask_size": 131.0, "iv": 0.4833, "open_interest": 2.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0129, "vega": 0.0978, "theta": -0.0576, "rho": -0.0221, "theo": 1.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T14:17:17", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "UGA261218C00108000", "bid": 15.6, "bid_size": 37.0, "ask": 18.9, "ask_size": 38.0, "iv": 0.4943, "open_interest": 16.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0138, "vega": 0.1032, "theta": -0.0599, "rho": 0.0712, "theo": 16.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.43, "last_trade_time": "2026-10-26T14:27:14", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "UGA261218P00108000", "bid": 0.7, "bid_size": 68.0, "ask": 2.7, "ask_size": 47.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0137, "vega": 0.1035, "theta": -0.0608, "rho": -0.0241, "theo": 1.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "UGA261218C00109000", "bid": 14.7, "bid_size": 59.0, "ask": 17.8, "ask_size": 36.0, "iv": 0.4724, "open_interest": 10.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0146, "vega": 0.1088, "theta": -0.0631, "rho": 0.0711, "theo": 16.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.93, "last_trade_time": "2026-10-30T12:28:37", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "UGA261218P00109000", "bid": 0.9, "bid_size": 68.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.4603, "open_interest": 2.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0145, "vega": 0.109, "theta": -0.064, "rho": -0.0261, "theo": 2.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "UGA261218C00110000", "bid": 14.2, "bid_size": 32.0, "ask": 17.3, "ask_size": 37.0, "iv": 0.4939, "open_interest": 7.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0154, "vega": 0.1144, "theta": -0.0664, "rho": 0.0712, "theo": 15.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-05T10:00:55", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "UGA261218P00110000", "bid": 1.1, "bid_size": 73.0, "ask": 3.5, "ask_size": 90.0, "iv": 0.4612, "open_interest": 22.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0153, "vega": 0.1146, "theta": -0.0671, "rho": -0.0284, "theo": 2.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-05T11:03:24", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "UGA261218C00111000", "bid": 12.6, "bid_size": 117.0, "ask": 16.6, "ask_size": 57.0, "iv": 0.4584, "open_interest": 5.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0161, "vega": 0.1199, "theta": -0.0695, "rho": 0.0712, "theo": 14.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-10-23T10:07:45", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "UGA261218P00111000", "bid": 1.95, "bid_size": 37.0, "ask": 4.1, "ask_size": 123.0, "iv": 0.4994, "open_interest": 1.0, "volume": 0.0, "delta": -0.222, "gamma": 0.016, "vega": 0.12, "theta": -0.0702, "rho": -0.0308, "theo": 2.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-04-06T11:34:27", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "UGA261218C00112000", "bid": 12.5, "bid_size": 52.0, "ask": 15.9, "ask_size": 52.0, "iv": 0.4837, "open_interest": 7.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0168, "vega": 0.1251, "theta": -0.0726, "rho": 0.0705, "theo": 13.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-29T10:00:03", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "UGA261218P00112000", "bid": 1.4, "bid_size": 122.0, "ask": 4.6, "ask_size": 123.0, "iv": 0.474, "open_interest": 2.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0168, "vega": 0.1252, "theta": -0.0733, "rho": -0.0331, "theo": 2.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T09:41:12", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "UGA261218C00113000", "bid": 11.2, "bid_size": 117.0, "ask": 15.0, "ask_size": 37.0, "iv": 0.452, "open_interest": 3.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0175, "vega": 0.13, "theta": -0.0756, "rho": 0.07, "theo": 13.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-11-05T10:53:05", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UGA261218P00113000", "bid": 1.7, "bid_size": 69.0, "ask": 4.9, "ask_size": 117.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0174, "vega": 0.1301, "theta": -0.0762, "rho": -0.0357, "theo": 3.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-24T11:57:54", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "UGA261218C00114000", "bid": 10.5, "bid_size": 165.0, "ask": 14.3, "ask_size": 85.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0182, "vega": 0.1349, "theta": -0.0785, "rho": 0.0696, "theo": 12.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.91, "last_trade_time": "2026-11-05T10:53:54", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "UGA261218P00114000", "bid": 2.0, "bid_size": 159.0, "ask": 4.9, "ask_size": 166.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0181, "vega": 0.1349, "theta": -0.079, "rho": -0.0385, "theo": 3.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "UGA261218C00115000", "bid": 10.1, "bid_size": 159.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.4296, "open_interest": 10.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0188, "vega": 0.1392, "theta": -0.0812, "rho": 0.0684, "theo": 11.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.34, "last_trade_time": "2026-11-05T10:52:40", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "UGA261218P00115000", "bid": 2.25, "bid_size": 175.0, "ask": 5.4, "ask_size": 181.0, "iv": 0.4629, "open_interest": 269.0, "volume": 5.0, "delta": -0.2972, "gamma": 0.0187, "vega": 0.1393, "theta": -0.0816, "rho": -0.0409, "theo": 3.7491, "change": 0.7, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:23:56", "percent_change": 24.1379, "prev_day_close": 2.89999997615814}, {"option": "UGA261218C00116000", "bid": 9.9, "bid_size": 151.0, "ask": 13.1, "ask_size": 91.0, "iv": 0.4784, "open_interest": 1.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.0193, "vega": 0.1432, "theta": -0.0837, "rho": 0.0671, "theo": 11.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.58, "last_trade_time": "2026-10-23T09:55:22", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UGA261218P00116000", "bid": 2.35, "bid_size": 179.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.4056, "open_interest": 3.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0192, "vega": 0.1433, "theta": -0.084, "rho": -0.0438, "theo": 4.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-29T10:01:31", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "UGA261218C00117000", "bid": 9.2, "bid_size": 154.0, "ask": 12.4, "ask_size": 104.0, "iv": 0.472, "open_interest": 49.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0198, "vega": 0.147, "theta": -0.086, "rho": 0.0664, "theo": 10.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-11-05T10:52:07", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "UGA261218P00117000", "bid": 2.6, "bid_size": 178.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.403, "open_interest": 15.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0197, "vega": 0.147, "theta": -0.0863, "rho": -0.0468, "theo": 4.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-10T13:35:52", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "UGA261218C00118000", "bid": 8.4, "bid_size": 159.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.4345, "open_interest": 3.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0202, "vega": 0.1502, "theta": -0.0881, "rho": 0.0648, "theo": 10.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-10-15T14:26:01", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "UGA261218P00118000", "bid": 3.7, "bid_size": 163.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.4309, "open_interest": 4.0, "volume": 6.0, "delta": -0.359, "gamma": 0.0201, "vega": 0.1502, "theta": -0.0883, "rho": -0.0492, "theo": 4.9146, "change": 1.125, "open": 4.75, "high": 5.6, "low": 4.75, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:23:16", "percent_change": 29.0323, "prev_day_close": 3.875}, {"option": "UGA261218C00119000", "bid": 8.0, "bid_size": 163.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.4395, "open_interest": 11.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0205, "vega": 0.1529, "theta": -0.0899, "rho": 0.0631, "theo": 9.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T10:51:47", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UGA261218P00119000", "bid": 4.2, "bid_size": 154.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.4329, "open_interest": 4.0, "volume": 0.0, "delta": -0.3801, "gamma": 0.0205, "vega": 0.1529, "theta": -0.0901, "rho": -0.0521, "theo": 5.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-10T10:46:22", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "UGA261218C00120000", "bid": 7.9, "bid_size": 82.0, "ask": 10.6, "ask_size": 93.0, "iv": 0.4815, "open_interest": 52.0, "volume": 8.0, "delta": 0.5949, "gamma": 0.0208, "vega": 0.1553, "theta": -0.0916, "rho": 0.0622, "theo": 8.9196, "change": -4.3, "open": 8.6, "high": 9.0, "low": 8.6, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:38:00", "percent_change": -32.3308, "prev_day_close": 13.3000001907349}, {"option": "UGA261218P00120000", "bid": 5.0, "bid_size": 70.0, "ask": 6.9, "ask_size": 95.0, "iv": 0.4688, "open_interest": 1387.0, "volume": 300.0, "delta": -0.4014, "gamma": 0.0207, "vega": 0.1553, "theta": -0.0917, "rho": -0.0552, "theo": 5.8165, "change": 0.9, "open": 5.2, "high": 5.3, "low": 5.2, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T12:33:36", "percent_change": 20.4545, "prev_day_close": 4.39999997615814}, {"option": "UGA261218C00121000", "bid": 7.0, "bid_size": 169.0, "ask": 9.7, "ask_size": 70.0, "iv": 0.4574, "open_interest": 1.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.021, "vega": 0.1571, "theta": -0.0929, "rho": 0.0603, "theo": 8.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.79, "last_trade_time": "2026-09-15T15:18:34", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "UGA261218P00121000", "bid": 5.3, "bid_size": 75.0, "ask": 7.9, "ask_size": 157.0, "iv": 0.4801, "open_interest": 2.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0209, "vega": 0.1571, "theta": -0.093, "rho": -0.0576, "theo": 6.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-05-04T11:24:00", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "UGA261218C00122000", "bid": 6.7, "bid_size": 149.0, "ask": 9.2, "ask_size": 73.0, "iv": 0.4639, "open_interest": 13.0, "volume": 2.0, "delta": 0.5523, "gamma": 0.0211, "vega": 0.1585, "theta": -0.094, "rho": 0.0584, "theo": 7.9286, "change": -4.2, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T14:49:03", "percent_change": -36.0515, "prev_day_close": 11.6500000953674}, {"option": "UGA261218P00122000", "bid": 6.0, "bid_size": 33.0, "ask": 8.4, "ask_size": 154.0, "iv": 0.4867, "open_interest": 3.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0211, "vega": 0.1585, "theta": -0.094, "rho": -0.0604, "theo": 6.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-25T10:37:38", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "UGA261218C00123000", "bid": 6.1, "bid_size": 153.0, "ask": 9.4, "ask_size": 171.0, "iv": 0.4816, "open_interest": 2.0, "volume": 1.0, "delta": 0.5312, "gamma": 0.0212, "vega": 0.1594, "theta": -0.0949, "rho": 0.0565, "theo": 7.4693, "change": -1.9, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:50:13", "percent_change": -16.9643, "prev_day_close": 11.1999998092651}, {"option": "UGA261218P00123000", "bid": 5.5, "bid_size": 166.0, "ask": 9.0, "ask_size": 155.0, "iv": 0.4574, "open_interest": 1.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0211, "vega": 0.1594, "theta": -0.0948, "rho": -0.0634, "theo": 7.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UGA261218C00124000", "bid": 5.9, "bid_size": 144.0, "ask": 8.2, "ask_size": 68.0, "iv": 0.4665, "open_interest": 10.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.0211, "vega": 0.1599, "theta": -0.0955, "rho": 0.0549, "theo": 7.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-11-04T12:02:43", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "UGA261218P00124000", "bid": 6.9, "bid_size": 62.0, "ask": 9.6, "ask_size": 167.0, "iv": 0.4864, "open_interest": 1.0, "volume": 0.0, "delta": -0.4859, "gamma": 0.0211, "vega": 0.1599, "theta": -0.0954, "rho": -0.0656, "theo": 7.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UGA261218C00125000", "bid": 5.3, "bid_size": 69.0, "ask": 8.6, "ask_size": 117.0, "iv": 0.4877, "open_interest": 7.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0211, "vega": 0.16, "theta": -0.0959, "rho": 0.053, "theo": 6.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-09-23T11:06:29", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "UGA261218P00125000", "bid": 7.5, "bid_size": 26.0, "ask": 9.9, "ask_size": 75.0, "iv": 0.4796, "open_interest": 36.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0211, "vega": 0.16, "theta": -0.0957, "rho": -0.0685, "theo": 8.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T15:07:36", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "UGA261218C00126000", "bid": 5.4, "bid_size": 34.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.4826, "open_interest": 132.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0209, "vega": 0.1596, "theta": -0.0961, "rho": 0.051, "theo": 6.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T11:03:32", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "UGA261218P00126000", "bid": 8.1, "bid_size": 26.0, "ask": 10.8, "ask_size": 117.0, "iv": 0.4905, "open_interest": 1.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0209, "vega": 0.1596, "theta": -0.0958, "rho": -0.071, "theo": 9.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T12:18:17", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "UGA261218C00127000", "bid": 4.5, "bid_size": 157.0, "ask": 7.9, "ask_size": 168.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0207, "vega": 0.1588, "theta": -0.096, "rho": 0.0496, "theo": 5.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "UGA261218P00127000", "bid": 8.7, "bid_size": 36.0, "ask": 11.4, "ask_size": 162.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0208, "vega": 0.1588, "theta": -0.0956, "rho": -0.0738, "theo": 9.734, "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": 7.65000009536743}, {"option": "UGA261218C00128000", "bid": 4.5, "bid_size": 167.0, "ask": 7.5, "ask_size": 167.0, "iv": 0.5035, "open_interest": 20.0, "volume": 0.0, "delta": 0.4302, "gamma": 0.0205, "vega": 0.1577, "theta": -0.0957, "rho": 0.0476, "theo": 5.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-09-22T12:39:51", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "UGA261218P00128000", "bid": 8.5, "bid_size": 163.0, "ask": 12.0, "ask_size": 160.0, "iv": 0.4644, "open_interest": 5.0, "volume": 5.0, "delta": -0.566, "gamma": 0.0205, "vega": 0.1577, "theta": -0.0953, "rho": -0.0757, "theo": 10.3828, "change": 1.23, "open": 9.55, "high": 10.4, "low": 9.55, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-09T10:32:26", "percent_change": 14.7305, "prev_day_close": 8.34999990463257}, {"option": "UGA261218C00129000", "bid": 4.0, "bid_size": 157.0, "ask": 7.0, "ask_size": 171.0, "iv": 0.4949, "open_interest": 1.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0202, "vega": 0.1562, "theta": -0.0952, "rho": 0.0456, "theo": 5.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-15T11:11:05", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UGA261218P00129000", "bid": 9.3, "bid_size": 158.0, "ask": 12.7, "ask_size": 164.0, "iv": 0.4716, "open_interest": 1.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0202, "vega": 0.1562, "theta": -0.0947, "rho": -0.078, "theo": 11.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-10-20T10:00:29", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "UGA261218C00130000", "bid": 3.6, "bid_size": 158.0, "ask": 6.7, "ask_size": 185.0, "iv": 0.4946, "open_interest": 44.0, "volume": 6.0, "delta": 0.393, "gamma": 0.0199, "vega": 0.1544, "theta": -0.0945, "rho": 0.0437, "theo": 4.8789, "change": -3.06, "open": 4.48, "high": 4.59, "low": 4.48, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-11-09T14:52:40", "percent_change": -40.0, "prev_day_close": 7.64999985694885}, {"option": "UGA261218P00130000", "bid": 9.9, "bid_size": 156.0, "ask": 13.3, "ask_size": 153.0, "iv": 0.4681, "open_interest": 37.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0199, "vega": 0.1544, "theta": -0.094, "rho": -0.0804, "theo": 11.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T14:00:56", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "UGA261218C00131000", "bid": 3.7, "bid_size": 65.0, "ask": 6.4, "ask_size": 161.0, "iv": 0.5096, "open_interest": 3.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0195, "vega": 0.1523, "theta": -0.0936, "rho": 0.0422, "theo": 4.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.39, "last_trade_time": "2026-10-15T14:04:22", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UGA261218P00131000", "bid": 10.6, "bid_size": 160.0, "ask": 14.0, "ask_size": 156.0, "iv": 0.4698, "open_interest": 2.0, "volume": 0.0, "delta": -0.621, "gamma": 0.0196, "vega": 0.1523, "theta": -0.093, "rho": -0.0821, "theo": 12.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-28T14:28:40", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UGA261218C00132000", "bid": 3.5, "bid_size": 67.0, "ask": 6.1, "ask_size": 159.0, "iv": 0.5139, "open_interest": 0.0, "volume": 1.0, "delta": 0.3581, "gamma": 0.0191, "vega": 0.15, "theta": -0.0926, "rho": 0.0403, "theo": 4.3156, "change": -1.52, "open": 5.23, "high": 5.23, "low": 5.23, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-09T13:44:15", "percent_change": -22.5185, "prev_day_close": 6.75}, {"option": "UGA261218P00132000", "bid": 11.3, "bid_size": 164.0, "ask": 14.8, "ask_size": 157.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0192, "vega": 0.15, "theta": -0.092, "rho": -0.0842, "theo": 13.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "UGA261218C00133000", "bid": 2.6, "bid_size": 135.0, "ask": 5.9, "ask_size": 174.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0187, "vega": 0.1475, "theta": -0.0915, "rho": 0.0385, "theo": 4.059, "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": 6.54999995231628}, {"option": "UGA261218P00133000", "bid": 12.3, "bid_size": 96.0, "ask": 15.5, "ask_size": 145.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0188, "vega": 0.1475, "theta": -0.0908, "rho": -0.086, "theo": 13.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "UGA261218C00134000", "bid": 2.8, "bid_size": 161.0, "ask": 5.6, "ask_size": 179.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0183, "vega": 0.1448, "theta": -0.0902, "rho": 0.0368, "theo": 3.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UGA261218P00134000", "bid": 12.9, "bid_size": 92.0, "ask": 16.3, "ask_size": 154.0, "iv": 0.4821, "open_interest": 2.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0183, "vega": 0.1448, "theta": -0.0894, "rho": -0.0881, "theo": 14.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-29T11:27:14", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "UGA261218C00135000", "bid": 2.6, "bid_size": 120.0, "ask": 5.0, "ask_size": 177.0, "iv": 0.5037, "open_interest": 56.0, "volume": 50.0, "delta": 0.3103, "gamma": 0.0178, "vega": 0.1419, "theta": -0.0888, "rho": 0.0354, "theo": 3.5916, "change": -1.69, "open": 4.0, "high": 4.31, "low": 4.0, "tick": "no_change", "last_trade_price": 4.31, "last_trade_time": "2026-11-09T09:42:46", "percent_change": -28.1667, "prev_day_close": 6.0}, {"option": "UGA261218P00135000", "bid": 13.6, "bid_size": 139.0, "ask": 17.1, "ask_size": 155.0, "iv": 0.4831, "open_interest": 7.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0179, "vega": 0.1418, "theta": -0.0879, "rho": -0.0892, "theo": 15.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T10:57:24", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UGA261218C00136000", "bid": 2.7, "bid_size": 52.0, "ask": 5.0, "ask_size": 174.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0173, "vega": 0.1389, "theta": -0.0873, "rho": 0.0338, "theo": 3.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "UGA261218P00136000", "bid": 14.5, "bid_size": 90.0, "ask": 17.5, "ask_size": 69.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0174, "vega": 0.1388, "theta": -0.0864, "rho": -0.0909, "theo": 16.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "UGA261218C00137000", "bid": 2.25, "bid_size": 35.0, "ask": 4.9, "ask_size": 118.0, "iv": 0.5231, "open_interest": 1.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0168, "vega": 0.1358, "theta": -0.0857, "rho": 0.0322, "theo": 3.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-11-02T10:11:34", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UGA261218P00137000", "bid": 15.4, "bid_size": 33.0, "ask": 18.2, "ask_size": 45.0, "iv": 0.4781, "open_interest": 2.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0169, "vega": 0.1358, "theta": -0.0847, "rho": -0.0921, "theo": 17.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.78, "last_trade_time": "2026-11-02T14:07:13", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "UGA261218C00138000", "bid": 1.6, "bid_size": 108.0, "ask": 4.7, "ask_size": 118.0, "iv": 0.5087, "open_interest": 1.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0164, "vega": 0.1326, "theta": -0.084, "rho": 0.0307, "theo": 2.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-11-04T09:56:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UGA261218P00138000", "bid": 16.0, "bid_size": 55.0, "ask": 19.4, "ask_size": 56.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0164, "vega": 0.1325, "theta": -0.083, "rho": -0.0938, "theo": 17.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "UGA261218C00139000", "bid": 1.95, "bid_size": 66.0, "ask": 4.5, "ask_size": 175.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0159, "vega": 0.1292, "theta": -0.0823, "rho": 0.0296, "theo": 2.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "UGA261218P00139000", "bid": 16.9, "bid_size": 96.0, "ask": 20.4, "ask_size": 95.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.016, "vega": 0.1292, "theta": -0.0812, "rho": -0.0948, "theo": 18.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "UGA261218C00140000", "bid": 2.25, "bid_size": 17.0, "ask": 3.9, "ask_size": 179.0, "iv": 0.5353, "open_interest": 79.0, "volume": 26.0, "delta": 0.2427, "gamma": 0.0154, "vega": 0.1259, "theta": -0.0806, "rho": 0.0282, "theo": 2.654, "change": -2.25, "open": 4.2, "high": 4.2, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:51:25", "percent_change": -47.3684, "prev_day_close": 4.75}, {"option": "UGA261218P00140000", "bid": 17.6, "bid_size": 92.0, "ask": 21.2, "ask_size": 93.0, "iv": 0.4958, "open_interest": 116.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0155, "vega": 0.1258, "theta": -0.0794, "rho": -0.0959, "theo": 19.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-05T14:00:56", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "UGA261218C00141000", "bid": 1.55, "bid_size": 71.0, "ask": 3.7, "ask_size": 136.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0149, "vega": 0.1226, "theta": -0.0788, "rho": 0.0268, "theo": 2.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UGA261218P00141000", "bid": 18.6, "bid_size": 86.0, "ask": 21.9, "ask_size": 79.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.015, "vega": 0.1224, "theta": -0.0776, "rho": -0.0969, "theo": 20.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "UGA261218C00142000", "bid": 1.6, "bid_size": 67.0, "ask": 4.0, "ask_size": 169.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0144, "vega": 0.1192, "theta": -0.0769, "rho": 0.0255, "theo": 2.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "UGA261218P00142000", "bid": 19.7, "bid_size": 78.0, "ask": 22.9, "ask_size": 95.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0145, "vega": 0.119, "theta": -0.0757, "rho": -0.0977, "theo": 21.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "UGA261218C00143000", "bid": 1.5, "bid_size": 63.0, "ask": 3.8, "ask_size": 165.0, "iv": 0.5469, "open_interest": 2.0, "volume": 1.0, "delta": 0.209, "gamma": 0.0139, "vega": 0.1159, "theta": -0.0751, "rho": 0.0244, "theo": 2.2201, "change": -1.09, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T13:44:15", "percent_change": -27.25, "prev_day_close": 4.0}, {"option": "UGA261218P00143000", "bid": 20.4, "bid_size": 80.0, "ask": 23.7, "ask_size": 83.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.014, "vega": 0.1156, "theta": -0.0738, "rho": -0.0988, "theo": 22.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "UGA261218C00144000", "bid": 1.35, "bid_size": 67.0, "ask": 3.6, "ask_size": 165.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0134, "vega": 0.1124, "theta": -0.0732, "rho": 0.0233, "theo": 2.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "UGA261218P00144000", "bid": 21.2, "bid_size": 79.0, "ask": 24.5, "ask_size": 78.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0135, "vega": 0.1122, "theta": -0.0718, "rho": -0.0988, "theo": 22.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "UGA261218C00145000", "bid": 1.65, "bid_size": 12.0, "ask": 3.2, "ask_size": 173.0, "iv": 0.5564, "open_interest": 1338.0, "volume": 3.0, "delta": 0.1892, "gamma": 0.0129, "vega": 0.109, "theta": -0.0714, "rho": 0.0222, "theo": 1.9743, "change": -1.35, "open": 3.3, "high": 3.3, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:05:41", "percent_change": -35.0649, "prev_day_close": 3.85000002384186}, {"option": "UGA261218P00145000", "bid": 22.0, "bid_size": 79.0, "ask": 25.4, "ask_size": 81.0, "iv": 0.5081, "open_interest": 5.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0131, "vega": 0.1088, "theta": -0.0699, "rho": -0.0996, "theo": 23.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.17, "last_trade_time": "2026-10-22T09:54:36", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "UGA261218C00146000", "bid": 1.1, "bid_size": 63.0, "ask": 2.6, "ask_size": 62.0, "iv": 0.5177, "open_interest": 1.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0125, "vega": 0.1058, "theta": -0.0695, "rho": 0.0211, "theo": 1.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T09:56:10", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "UGA261218P00146000", "bid": 22.9, "bid_size": 63.0, "ask": 26.5, "ask_size": 97.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0126, "vega": 0.1055, "theta": -0.068, "rho": -0.0999, "theo": 24.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UGA261218C00147000", "bid": 1.0, "bid_size": 40.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.5681, "open_interest": 7.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.012, "vega": 0.1026, "theta": -0.0676, "rho": 0.02, "theo": 1.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T14:15:11", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "UGA261218P00147000", "bid": 23.9, "bid_size": 37.0, "ask": 27.1, "ask_size": 36.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0122, "vega": 0.1022, "theta": -0.0661, "rho": -0.1005, "theo": 25.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "UGA261218C00148000", "bid": 0.9, "bid_size": 40.0, "ask": 3.1, "ask_size": 123.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0116, "vega": 0.0993, "theta": -0.0658, "rho": 0.0191, "theo": 1.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "UGA261218P00148000", "bid": 24.7, "bid_size": 41.0, "ask": 28.4, "ask_size": 57.0, "iv": 0.5334, "open_interest": 3.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0117, "vega": 0.099, "theta": -0.0642, "rho": -0.101, "theo": 26.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-20T10:33:43", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "UGA261218C00149000", "bid": 0.9, "bid_size": 63.0, "ask": 2.6, "ask_size": 87.0, "iv": 0.5462, "open_interest": 1.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0111, "vega": 0.0961, "theta": -0.064, "rho": 0.0183, "theo": 1.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "UGA261218P00149000", "bid": 26.7, "bid_size": 1.0, "ask": 28.8, "ask_size": 82.0, "iv": 0.566, "open_interest": 1.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0113, "vega": 0.0957, "theta": -0.0623, "rho": -0.1007, "theo": 27.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-28T14:28:40", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "UGA261218C00150000", "bid": 1.3, "bid_size": 12.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.5482, "open_interest": 100.0, "volume": 14.0, "delta": 0.1474, "gamma": 0.0107, "vega": 0.093, "theta": -0.0622, "rho": 0.0174, "theo": 1.481, "change": -1.35, "open": 2.07, "high": 2.18, "low": 1.42, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:50:23", "percent_change": -48.2143, "prev_day_close": 2.79999995231628}, {"option": "UGA261218P00150000", "bid": 26.6, "bid_size": 62.0, "ask": 29.6, "ask_size": 65.0, "iv": 0.5101, "open_interest": 11.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0109, "vega": 0.0925, "theta": -0.0604, "rho": -0.101, "theo": 28.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-10-02T10:21:40", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "UGA261218C00151000", "bid": 0.6, "bid_size": 57.0, "ask": 2.25, "ask_size": 72.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0103, "vega": 0.0899, "theta": -0.0604, "rho": 0.0166, "theo": 1.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "UGA261218P00151000", "bid": 27.5, "bid_size": 61.0, "ask": 30.5, "ask_size": 67.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0105, "vega": 0.0895, "theta": -0.0586, "rho": -0.1008, "theo": 29.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "UGA261218C00152000", "bid": 0.95, "bid_size": 16.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.5267, "open_interest": 2.0, "volume": 73.0, "delta": 0.1338, "gamma": 0.0099, "vega": 0.0872, "theta": -0.0587, "rho": 0.0158, "theo": 1.3267, "change": -1.595, "open": 1.82, "high": 1.98, "low": 1.22, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:45:37", "percent_change": -51.8699, "prev_day_close": 3.07499992847443}, {"option": "UGA261218P00152000", "bid": 29.1, "bid_size": 10.0, "ask": 31.5, "ask_size": 71.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0101, "vega": 0.0865, "theta": -0.0568, "rho": -0.1005, "theo": 30.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "UGA261218C00153000", "bid": 0.05, "bid_size": 710.0, "ask": 1.95, "ask_size": 68.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0095, "vega": 0.0843, "theta": -0.057, "rho": 0.015, "theo": 1.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "UGA261218P00153000", "bid": 29.0, "bid_size": 53.0, "ask": 32.5, "ask_size": 68.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0097, "vega": 0.0836, "theta": -0.055, "rho": -0.101, "theo": 31.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "UGA261218C00154000", "bid": 0.1, "bid_size": 709.0, "ask": 2.3, "ask_size": 88.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0092, "vega": 0.0813, "theta": -0.0552, "rho": 0.0144, "theo": 1.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "UGA261218P00154000", "bid": 31.0, "bid_size": 10.0, "ask": 33.4, "ask_size": 70.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0093, "vega": 0.0807, "theta": -0.0532, "rho": -0.1008, "theo": 31.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "UGA261218C00155000", "bid": 0.4, "bid_size": 306.0, "ask": 2.5, "ask_size": 134.0, "iv": 0.5844, "open_interest": 17.0, "volume": 2.0, "delta": 0.1152, "gamma": 0.0088, "vega": 0.0785, "theta": -0.0536, "rho": 0.0137, "theo": 1.1213, "change": -1.25, "open": 1.76, "high": 1.76, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:28:01", "percent_change": -47.1698, "prev_day_close": 2.64999997615814}, {"option": "UGA261218P00155000", "bid": 31.3, "bid_size": 63.0, "ask": 34.4, "ask_size": 68.0, "iv": 0.5366, "open_interest": 1.0, "volume": 0.0, "delta": -0.883, "gamma": 0.009, "vega": 0.0778, "theta": -0.0515, "rho": -0.1003, "theo": 32.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-09-24T11:45:04", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "UGA261218C00156000", "bid": 0.1, "bid_size": 707.0, "ask": 1.9, "ask_size": 68.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0085, "vega": 0.0759, "theta": -0.052, "rho": 0.0131, "theo": 1.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "UGA261218P00156000", "bid": 32.2, "bid_size": 63.0, "ask": 35.4, "ask_size": 72.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0086, "vega": 0.0751, "theta": -0.0499, "rho": -0.1, "theo": 33.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "UGA261218C00157000", "bid": 0.05, "bid_size": 669.0, "ask": 1.8, "ask_size": 40.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0081, "vega": 0.0733, "theta": -0.0505, "rho": 0.0124, "theo": 1.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "UGA261218P00157000", "bid": 33.3, "bid_size": 45.0, "ask": 36.8, "ask_size": 57.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0083, "vega": 0.0724, "theta": -0.0482, "rho": -0.0993, "theo": 34.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "UGA261218C00158000", "bid": 0.05, "bid_size": 679.0, "ask": 1.75, "ask_size": 40.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0078, "vega": 0.0708, "theta": -0.0489, "rho": 0.0118, "theo": 0.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "UGA261218P00158000", "bid": 34.2, "bid_size": 37.0, "ask": 37.9, "ask_size": 57.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.008, "vega": 0.0698, "theta": -0.0466, "rho": -0.0986, "theo": 35.734, "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": 31.2500009536743}, {"option": "UGA261218C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 61.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0075, "vega": 0.0684, "theta": -0.0474, "rho": 0.0113, "theo": 0.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "UGA261218P00159000", "bid": 35.2, "bid_size": 45.0, "ask": 38.7, "ask_size": 57.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0077, "vega": 0.0674, "theta": -0.045, "rho": -0.0988, "theo": 36.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "UGA261218C00160000", "bid": 0.75, "bid_size": 1.0, "ask": 1.75, "ask_size": 100.0, "iv": 0.613, "open_interest": 1285.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0072, "vega": 0.066, "theta": -0.0459, "rho": 0.0109, "theo": 0.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-02T15:56:56", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "UGA261218P00160000", "bid": 36.2, "bid_size": 25.0, "ask": 39.2, "ask_size": 40.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0074, "vega": 0.065, "theta": -0.0435, "rho": -0.0982, "theo": 37.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "UGA261218C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 66.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0069, "vega": 0.0637, "theta": -0.0445, "rho": 0.0103, "theo": 0.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "UGA261218P00161000", "bid": 37.0, "bid_size": 40.0, "ask": 40.6, "ask_size": 32.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0071, "vega": 0.0626, "theta": -0.042, "rho": -0.0973, "theo": 38.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "UGA261218C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 66.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0066, "vega": 0.0614, "theta": -0.0431, "rho": 0.0098, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "UGA261218P00162000", "bid": 38.1, "bid_size": 32.0, "ask": 41.3, "ask_size": 36.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0068, "vega": 0.0602, "theta": -0.0406, "rho": -0.0965, "theo": 39.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "UGA261218C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 66.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0064, "vega": 0.0593, "theta": -0.0418, "rho": 0.0094, "theo": 0.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "UGA261218P00163000", "bid": 38.9, "bid_size": 32.0, "ask": 42.6, "ask_size": 52.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0066, "vega": 0.058, "theta": -0.0392, "rho": -0.0955, "theo": 40.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "UGA261218C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 92.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0061, "vega": 0.0572, "theta": -0.0404, "rho": 0.009, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "UGA261218P00164000", "bid": 40.0, "bid_size": 26.0, "ask": 43.5, "ask_size": 38.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0063, "vega": 0.0558, "theta": -0.0378, "rho": -0.0947, "theo": 41.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "UGA261218C00165000", "bid": 0.75, "bid_size": 9.0, "ask": 1.55, "ask_size": 132.0, "iv": 0.6493, "open_interest": 50.0, "volume": 2.0, "delta": 0.0715, "gamma": 0.0059, "vega": 0.0552, "theta": -0.0392, "rho": 0.0085, "theo": 0.6627, "change": -1.175, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -58.0247, "prev_day_close": 2.02499997615814}, {"option": "UGA261218P00165000", "bid": 40.5, "bid_size": 32.0, "ask": 44.5, "ask_size": 42.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0061, "vega": 0.0538, "theta": -0.0364, "rho": -0.0941, "theo": 42.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "UGA261218C00166000", "bid": 0.05, "bid_size": 705.0, "ask": 1.35, "ask_size": 59.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0056, "vega": 0.0533, "theta": -0.0379, "rho": 0.0081, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "UGA261218P00166000", "bid": 42.0, "bid_size": 28.0, "ask": 45.4, "ask_size": 45.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0058, "vega": 0.0518, "theta": -0.0351, "rho": -0.0935, "theo": 43.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "UGA261218C00167000", "bid": 0.05, "bid_size": 678.0, "ask": 1.3, "ask_size": 45.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0054, "vega": 0.0515, "theta": -0.0367, "rho": 0.0078, "theo": 0.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "UGA261218P00167000", "bid": 42.8, "bid_size": 35.0, "ask": 46.4, "ask_size": 32.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0056, "vega": 0.0499, "theta": -0.0339, "rho": -0.0926, "theo": 44.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "UGA261218C00168000", "bid": 0.05, "bid_size": 678.0, "ask": 1.3, "ask_size": 45.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0052, "vega": 0.0496, "theta": -0.0356, "rho": 0.0075, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "UGA261218P00168000", "bid": 43.8, "bid_size": 32.0, "ask": 47.5, "ask_size": 52.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0054, "vega": 0.048, "theta": -0.0326, "rho": -0.0913, "theo": 45.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "UGA261218C00169000", "bid": 0.3, "bid_size": 3.0, "ask": 1.25, "ask_size": 85.0, "iv": 0.6446, "open_interest": 1.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.005, "vega": 0.0478, "theta": -0.0344, "rho": 0.0071, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-16T12:19:21", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UGA261218P00169000", "bid": 44.8, "bid_size": 32.0, "ask": 48.4, "ask_size": 32.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0052, "vega": 0.0461, "theta": -0.0315, "rho": -0.0903, "theo": 46.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "UGA261218C00170000", "bid": 0.4, "bid_size": 24.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.6178, "open_interest": 39.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0048, "vega": 0.0461, "theta": -0.0333, "rho": 0.0068, "theo": 0.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T15:45:02", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "UGA261218P00170000", "bid": 45.7, "bid_size": 32.0, "ask": 49.3, "ask_size": 32.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.005, "vega": 0.0443, "theta": -0.0303, "rho": -0.0894, "theo": 47.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3499984741211}, {"option": "UGA261218C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 86.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0046, "vega": 0.0445, "theta": -0.0323, "rho": 0.0065, "theo": 0.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "UGA261218P00171000", "bid": 46.4, "bid_size": 32.0, "ask": 50.3, "ask_size": 32.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0048, "vega": 0.0426, "theta": -0.0292, "rho": -0.0882, "theo": 48.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "UGA261218C00172000", "bid": 0.3, "bid_size": 8.0, "ask": 1.15, "ask_size": 85.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0044, "vega": 0.043, "theta": -0.0312, "rho": 0.0062, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "UGA261218P00172000", "bid": 47.7, "bid_size": 32.0, "ask": 51.3, "ask_size": 32.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0047, "vega": 0.041, "theta": -0.0281, "rho": -0.087, "theo": 49.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "UGA261218C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 86.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0042, "vega": 0.0415, "theta": -0.0302, "rho": 0.0059, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UGA261218P00173000", "bid": 48.4, "bid_size": 40.0, "ask": 52.1, "ask_size": 32.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0045, "vega": 0.0394, "theta": -0.027, "rho": -0.0859, "theo": 50.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "UGA261218C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 86.0, "iv": 0.6252, "open_interest": 1.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0041, "vega": 0.0401, "theta": -0.0293, "rho": 0.0057, "theo": 0.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "UGA261218P00174000", "bid": 49.6, "bid_size": 32.0, "ask": 53.3, "ask_size": 32.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0043, "vega": 0.0379, "theta": -0.026, "rho": -0.0847, "theo": 51.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "UGA261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 121.0, "iv": 0.6788, "open_interest": 7.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0039, "vega": 0.0387, "theta": -0.0283, "rho": 0.0055, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-03T12:33:51", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UGA261218P00175000", "bid": 50.3, "bid_size": 35.0, "ask": 54.3, "ask_size": 32.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0042, "vega": 0.0364, "theta": -0.025, "rho": -0.083, "theo": 52.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "UGA261218C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 86.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0038, "vega": 0.0373, "theta": -0.0274, "rho": 0.0052, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "UGA261218P00176000", "bid": 51.3, "bid_size": 32.0, "ask": 55.4, "ask_size": 52.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.004, "vega": 0.0349, "theta": -0.0241, "rho": -0.0819, "theo": 53.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "UGA261218C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 85.0, "iv": 0.6374, "open_interest": 1.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0036, "vega": 0.036, "theta": -0.0266, "rho": 0.005, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-14T10:45:46", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "UGA261218P00177000", "bid": 52.6, "bid_size": 32.0, "ask": 56.2, "ask_size": 32.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0039, "vega": 0.0335, "theta": -0.0232, "rho": -0.0806, "theo": 54.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1500015258789}, {"option": "UGA261218C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0035, "vega": 0.0347, "theta": -0.0257, "rho": 0.0048, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "UGA261218P00178000", "bid": 53.6, "bid_size": 32.0, "ask": 57.2, "ask_size": 32.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0038, "vega": 0.0322, "theta": -0.0223, "rho": -0.0799, "theo": 55.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "UGA261218C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 128.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0034, "vega": 0.0335, "theta": -0.0249, "rho": 0.0046, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "UGA261218P00179000", "bid": 54.2, "bid_size": 40.0, "ask": 58.4, "ask_size": 53.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0036, "vega": 0.0309, "theta": -0.0214, "rho": -0.0781, "theo": 56.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "UGA261218C00180000", "bid": 0.25, "bid_size": 1.0, "ask": 1.15, "ask_size": 126.0, "iv": 0.7194, "open_interest": 33.0, "volume": 1.0, "delta": 0.0365, "gamma": 0.0032, "vega": 0.0323, "theta": -0.0241, "rho": 0.0044, "theo": 0.3209, "change": -0.4, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -44.4444, "prev_day_close": 0.900000005960464}, {"option": "UGA261218P00180000", "bid": 55.2, "bid_size": 32.0, "ask": 58.6, "ask_size": 32.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0035, "vega": 0.0296, "theta": -0.0206, "rho": -0.0774, "theo": 57.0777, "change": 0.0, "open": 0.0, "high": 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": "UGA261218C00181000", "bid": 0.05, "bid_size": 12.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0031, "vega": 0.0312, "theta": -0.0234, "rho": 0.0042, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "UGA261218P00181000", "bid": 56.5, "bid_size": 32.0, "ask": 60.1, "ask_size": 32.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0034, "vega": 0.0285, "theta": -0.0198, "rho": -0.0756, "theo": 58.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "UGA261218C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.003, "vega": 0.0302, "theta": -0.0226, "rho": 0.004, "theo": 0.2929, "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": 1.57500002533197}, {"option": "UGA261218P00182000", "bid": 57.5, "bid_size": 40.0, "ask": 61.2, "ask_size": 32.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0033, "vega": 0.0273, "theta": -0.019, "rho": -0.0738, "theo": 59.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "UGA261218C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 88.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0029, "vega": 0.0292, "theta": -0.0219, "rho": 0.0038, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "UGA261218P00183000", "bid": 58.6, "bid_size": 40.0, "ask": 62.2, "ask_size": 32.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0032, "vega": 0.0261, "theta": -0.0183, "rho": -0.0707, "theo": 60.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "UGA261218C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 33.0, "iv": 0.6702, "open_interest": 1.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0028, "vega": 0.0281, "theta": -0.0212, "rho": 0.0037, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "UGA261218P00184000", "bid": 59.5, "bid_size": 40.0, "ask": 63.2, "ask_size": 32.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0031, "vega": 0.0248, "theta": -0.0176, "rho": -0.069, "theo": 61.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "UGA261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 88.0, "iv": 0.6973, "open_interest": 2.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0026, "vega": 0.0272, "theta": -0.0206, "rho": 0.0036, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "UGA261218P00185000", "bid": 60.5, "bid_size": 32.0, "ask": 64.1, "ask_size": 32.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.003, "vega": 0.0236, "theta": -0.0169, "rho": -0.0682, "theo": 62.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "UGA261218C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 86.0, "iv": 0.6844, "open_interest": 1.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0026, "vega": 0.0262, "theta": -0.0199, "rho": 0.0034, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "UGA261218P00186000", "bid": 61.6, "bid_size": 32.0, "ask": 65.1, "ask_size": 32.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0028, "vega": 0.0227, "theta": -0.0162, "rho": -0.067, "theo": 63.0018, "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": 57.8999996185303}, {"option": "UGA261218C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 87.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0024, "vega": 0.0253, "theta": -0.0193, "rho": 0.0033, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "UGA261218P00187000", "bid": 62.1, "bid_size": 32.0, "ask": 66.1, "ask_size": 32.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0028, "vega": 0.0218, "theta": -0.0156, "rho": -0.0664, "theo": 63.9915, "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": 58.6499996185303}, {"option": "UGA261218C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 88.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0024, "vega": 0.0244, "theta": -0.0187, "rho": 0.0031, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "UGA261218P00188000", "bid": 63.4, "bid_size": 40.0, "ask": 67.2, "ask_size": 32.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0027, "vega": 0.0209, "theta": -0.0149, "rho": -0.0636, "theo": 64.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "UGA261218C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 88.0, "iv": 0.7323, "open_interest": 1.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0023, "vega": 0.0236, "theta": -0.0181, "rho": 0.003, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "UGA261218P00189000", "bid": 64.6, "bid_size": 27.0, "ask": 68.2, "ask_size": 32.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0026, "vega": 0.0199, "theta": -0.0144, "rho": -0.0632, "theo": 65.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "UGA261218C00190000", "bid": 0.15, "bid_size": 7.0, "ask": 0.9, "ask_size": 72.0, "iv": 0.7393, "open_interest": 2.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0022, "vega": 0.0228, "theta": -0.0175, "rho": 0.0029, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-29T11:09:09", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UGA261218P00190000", "bid": 65.4, "bid_size": 40.0, "ask": 69.1, "ask_size": 32.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0025, "vega": 0.019, "theta": -0.0138, "rho": -0.0621, "theo": 66.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "UGA261218C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 87.0, "iv": 0.7191, "open_interest": 1.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0021, "vega": 0.0221, "theta": -0.017, "rho": 0.0028, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UGA261218P00191000", "bid": 66.5, "bid_size": 33.0, "ask": 70.0, "ask_size": 32.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0024, "vega": 0.0183, "theta": -0.0133, "rho": -0.0574, "theo": 67.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "UGA261218C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 88.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.002, "vega": 0.0214, "theta": -0.0165, "rho": 0.0026, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UGA261218P00192000", "bid": 67.4, "bid_size": 32.0, "ask": 71.0, "ask_size": 32.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0024, "vega": 0.0173, "theta": -0.0128, "rho": -0.0558, "theo": 68.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "UGA261218C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 88.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.002, "vega": 0.0207, "theta": -0.016, "rho": 0.0025, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UGA261218P00193000", "bid": 68.2, "bid_size": 40.0, "ask": 72.1, "ask_size": 32.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0023, "vega": 0.0162, "theta": -0.0122, "rho": -0.052, "theo": 69.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "UGA261218C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 87.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0019, "vega": 0.02, "theta": -0.0155, "rho": 0.0025, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UGA261218P00194000", "bid": 69.1, "bid_size": 32.0, "ask": 73.0, "ask_size": 32.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0022, "vega": 0.0153, "theta": -0.0116, "rho": -0.0511, "theo": 70.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "UGA261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 89.0, "iv": 0.7459, "open_interest": 2.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0018, "vega": 0.0193, "theta": -0.015, "rho": 0.0024, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UGA261218P00195000", "bid": 70.2, "bid_size": 32.0, "ask": 74.0, "ask_size": 32.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0022, "vega": 0.0144, "theta": -0.011, "rho": -0.0505, "theo": 71.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "UGA261218C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0017, "vega": 0.0186, "theta": -0.0145, "rho": 0.0023, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UGA261218P00196000", "bid": 71.1, "bid_size": 32.0, "ask": 75.1, "ask_size": 32.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0021, "vega": 0.0138, "theta": -0.0104, "rho": -0.0498, "theo": 72.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "UGA261218C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 68.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0017, "vega": 0.018, "theta": -0.0141, "rho": 0.0022, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UGA261218P00197000", "bid": 72.5, "bid_size": 40.0, "ask": 76.1, "ask_size": 32.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0021, "vega": 0.0132, "theta": -0.0099, "rho": -0.0493, "theo": 73.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "UGA261218C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 89.0, "iv": 0.7578, "open_interest": 2.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0016, "vega": 0.0174, "theta": -0.0137, "rho": 0.0021, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UGA261218P00198000", "bid": 73.3, "bid_size": 32.0, "ask": 77.1, "ask_size": 32.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.002, "vega": 0.0127, "theta": -0.0093, "rho": -0.0451, "theo": 74.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "UGA261218C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0016, "vega": 0.0169, "theta": -0.0132, "rho": 0.002, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGA261218P00199000", "bid": 74.5, "bid_size": 31.0, "ask": 78.1, "ask_size": 31.0, "iv": 0.8186, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.002, "vega": 0.012, "theta": -0.0089, "rho": -0.0424, "theo": 75.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-10-08T12:17:18", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "UGA261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.7625, "open_interest": 1.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0015, "vega": 0.0163, "theta": -0.0128, "rho": 0.0019, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGA261218P00200000", "bid": 75.3, "bid_size": 32.0, "ask": 79.1, "ask_size": 32.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0019, "vega": 0.0111, "theta": -0.0087, "rho": -0.0421, "theo": 76.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "UGA261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.7757, "open_interest": 1.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0013, "vega": 0.0139, "theta": -0.011, "rho": 0.0016, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "UGA261218P00205000", "bid": 80.3, "bid_size": 32.0, "ask": 84.1, "ask_size": 32.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0016, "vega": 0.0078, "theta": -0.0067, "rho": -0.0272, "theo": 81.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "UGA261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.7366, "open_interest": 1.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.001, "vega": 0.0118, "theta": -0.0095, "rho": 0.0013, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UGA261218P00210000", "bid": 85.2, "bid_size": 32.0, "ask": 89.1, "ask_size": 38.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0013, "vega": 0.0046, "theta": -0.0063, "rho": -0.0164, "theo": 86.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3999977111816}, {"option": "UGA261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.8022, "open_interest": 1.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0009, "vega": 0.0101, "theta": -0.0082, "rho": 0.0011, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UGA261218P00215000", "bid": 90.1, "bid_size": 21.0, "ask": 94.1, "ask_size": 41.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0009, "vega": 0.003, "theta": -0.0019, "rho": -0.0125, "theo": 91.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6000022888184}, {"option": "UGA261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0071, "rho": 0.0009, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA261218P00220000", "bid": 95.1, "bid_size": 21.0, "ask": 99.0, "ask_size": 21.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.001, "theta": 0.0, "rho": 0.0, "theo": 96.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8500022888184}, {"option": "UGA270115C00050000", "bid": 71.2, "bid_size": 19.0, "ask": 75.1, "ask_size": 19.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "UGA270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 1.3401, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0036, "theta": -0.002, "rho": -0.0005, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA270115C00055000", "bid": 66.2, "bid_size": 27.0, "ask": 69.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-05-28T10:13:13", "percent_change": 0.0, "prev_day_close": 73.8000030517578}, {"option": "UGA270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 72.0, "iv": 1.0233, "open_interest": 100.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0027, "rho": -0.0008, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA270115C00060000", "bid": 61.4, "bid_size": 30.0, "ask": 65.1, "ask_size": 18.0, "iv": 0.8761, "open_interest": 11.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.19, "last_trade_time": "2026-09-01T11:24:32", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "UGA270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.9327, "open_interest": 2.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0036, "rho": -0.0012, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA270115C00065000", "bid": 56.5, "bid_size": 33.0, "ask": 59.9, "ask_size": 10.0, "iv": 0.7572, "open_interest": 20.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0008, "vega": 0.006, "theta": -0.0007, "rho": 0.0195, "theo": 58.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2026-05-07T14:44:44", "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "UGA270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 72.0, "iv": 0.8482, "open_interest": 122.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0108, "theta": -0.005, "rho": -0.0018, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-12T11:40:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGA270115C00070000", "bid": 51.5, "bid_size": 32.0, "ask": 55.1, "ask_size": 10.0, "iv": 0.7168, "open_interest": 20.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0011, "vega": 0.0111, "theta": -0.0025, "rho": 0.0314, "theo": 53.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-04-21T13:10:35", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "UGA270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6242, "open_interest": 224.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0009, "vega": 0.0155, "theta": -0.0067, "rho": -0.0027, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-07-09T10:07:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UGA270115C00075000", "bid": 46.5, "bid_size": 12.0, "ask": 50.6, "ask_size": 29.0, "iv": 0.7078, "open_interest": 2.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0016, "vega": 0.0187, "theta": -0.0052, "rho": 0.048, "theo": 48.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "UGA270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0014, "vega": 0.0221, "theta": -0.0091, "rho": -0.004, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-08T09:30:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA270115C00080000", "bid": 41.7, "bid_size": 11.0, "ask": 45.6, "ask_size": 11.0, "iv": 0.6468, "open_interest": 1.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0022, "vega": 0.0289, "theta": -0.0086, "rho": 0.0645, "theo": 43.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "UGA270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 72.0, "iv": 0.6328, "open_interest": 62.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.002, "vega": 0.0313, "theta": -0.0122, "rho": -0.006, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-12T11:41:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA270115C00081000", "bid": 40.5, "bid_size": 13.0, "ask": 44.7, "ask_size": 11.0, "iv": 0.6201, "open_interest": 1.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0024, "vega": 0.0313, "theta": -0.0095, "rho": 0.0676, "theo": 42.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "UGA270115P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0022, "vega": 0.0336, "theta": -0.013, "rho": -0.0066, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA270115C00082000", "bid": 39.7, "bid_size": 29.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.5821, "open_interest": 3.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0026, "vega": 0.034, "theta": -0.0103, "rho": 0.0719, "theo": 41.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "UGA270115P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 57.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0024, "vega": 0.0359, "theta": -0.0138, "rho": -0.0071, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UGA270115C00083000", "bid": 38.7, "bid_size": 41.0, "ask": 42.3, "ask_size": 21.0, "iv": 0.5667, "open_interest": 1.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0028, "vega": 0.0366, "theta": -0.0112, "rho": 0.0745, "theo": 40.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "UGA270115P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0026, "vega": 0.0384, "theta": -0.0146, "rho": -0.0077, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA270115C00084000", "bid": 37.8, "bid_size": 21.0, "ask": 41.8, "ask_size": 21.0, "iv": 0.6102, "open_interest": 2.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.003, "vega": 0.0393, "theta": -0.0122, "rho": 0.077, "theo": 39.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "UGA270115P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.535, "open_interest": 5.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0028, "vega": 0.0411, "theta": -0.0155, "rho": -0.0084, "theo": 0.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-24T12:12:20", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UGA270115C00085000", "bid": 36.8, "bid_size": 21.0, "ask": 40.9, "ask_size": 31.0, "iv": 0.6025, "open_interest": 6.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0032, "vega": 0.0423, "theta": -0.0132, "rho": 0.0802, "theo": 38.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.62, "last_trade_time": "2026-09-08T10:31:30", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "UGA270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.5268, "open_interest": 11.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.003, "vega": 0.0439, "theta": -0.0164, "rho": -0.0091, "theo": 0.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-06T09:30:12", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UGA270115C00086000", "bid": 36.0, "bid_size": 24.0, "ask": 39.8, "ask_size": 24.0, "iv": 0.5945, "open_interest": 2.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0034, "vega": 0.0455, "theta": -0.0143, "rho": 0.0836, "theo": 37.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-10-29T14:55:09", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "UGA270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 60.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0032, "vega": 0.047, "theta": -0.0174, "rho": -0.0099, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UGA270115C00087000", "bid": 35.0, "bid_size": 23.0, "ask": 39.0, "ask_size": 31.0, "iv": 0.5936, "open_interest": 1.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0037, "vega": 0.049, "theta": -0.0154, "rho": 0.0874, "theo": 36.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "UGA270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0035, "vega": 0.0502, "theta": -0.0185, "rho": -0.0107, "theo": 0.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UGA270115C00088000", "bid": 34.0, "bid_size": 25.0, "ask": 37.9, "ask_size": 23.0, "iv": 0.57, "open_interest": 3.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.004, "vega": 0.0524, "theta": -0.0165, "rho": 0.0898, "theo": 35.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "UGA270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 33.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0038, "vega": 0.0536, "theta": -0.0196, "rho": -0.0116, "theo": 0.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UGA270115C00089000", "bid": 33.0, "bid_size": 26.0, "ask": 36.9, "ask_size": 24.0, "iv": 0.5541, "open_interest": 1.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0042, "vega": 0.056, "theta": -0.0177, "rho": 0.0928, "theo": 34.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "UGA270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.004, "vega": 0.0571, "theta": -0.0207, "rho": -0.0126, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UGA270115C00090000", "bid": 32.1, "bid_size": 21.0, "ask": 35.6, "ask_size": 21.0, "iv": 0.5236, "open_interest": 2.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0045, "vega": 0.0599, "theta": -0.019, "rho": 0.0955, "theo": 33.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "UGA270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 48.0, "iv": 0.4992, "open_interest": 11.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0044, "vega": 0.0609, "theta": -0.0219, "rho": -0.0137, "theo": 0.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:14:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UGA270115C00091000", "bid": 31.1, "bid_size": 21.0, "ask": 35.1, "ask_size": 23.0, "iv": 0.5432, "open_interest": 1.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0048, "vega": 0.064, "theta": -0.0204, "rho": 0.0983, "theo": 32.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-07-08T09:30:18", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "UGA270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0047, "vega": 0.0649, "theta": -0.0232, "rho": -0.0148, "theo": 0.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UGA270115C00092000", "bid": 30.2, "bid_size": 30.0, "ask": 34.0, "ask_size": 30.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0052, "vega": 0.0683, "theta": -0.0217, "rho": 0.1012, "theo": 31.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "UGA270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.005, "vega": 0.069, "theta": -0.0245, "rho": -0.016, "theo": 0.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "UGA270115C00093000", "bid": 29.1, "bid_size": 21.0, "ask": 33.3, "ask_size": 21.0, "iv": 0.524, "open_interest": 1.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0055, "vega": 0.0726, "theta": -0.0232, "rho": 0.1034, "theo": 30.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "UGA270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 36.0, "iv": 0.4569, "open_interest": 2.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0054, "vega": 0.0733, "theta": -0.0258, "rho": -0.0174, "theo": 0.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-04-13T12:06:40", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UGA270115C00094000", "bid": 28.5, "bid_size": 22.0, "ask": 32.4, "ask_size": 40.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0059, "vega": 0.0772, "theta": -0.0247, "rho": 0.1057, "theo": 29.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "UGA270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 37.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0058, "vega": 0.0778, "theta": -0.0272, "rho": -0.0189, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "UGA270115C00095000", "bid": 27.5, "bid_size": 22.0, "ask": 31.0, "ask_size": 21.0, "iv": 0.4982, "open_interest": 1.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0063, "vega": 0.0821, "theta": -0.0262, "rho": 0.1082, "theo": 29.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "UGA270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0062, "vega": 0.0827, "theta": -0.0287, "rho": -0.0204, "theo": 1.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UGA270115C00096000", "bid": 26.5, "bid_size": 38.0, "ask": 30.3, "ask_size": 34.0, "iv": 0.499, "open_interest": 16.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0067, "vega": 0.0871, "theta": -0.0278, "rho": 0.1105, "theo": 28.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "UGA270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 77.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0066, "vega": 0.0876, "theta": -0.0302, "rho": -0.0219, "theo": 1.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "UGA270115C00097000", "bid": 25.5, "bid_size": 23.0, "ask": 29.5, "ask_size": 30.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0072, "vega": 0.0922, "theta": -0.0295, "rho": 0.1123, "theo": 27.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "UGA270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.5009, "open_interest": 6.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.007, "vega": 0.0926, "theta": -0.0318, "rho": -0.0237, "theo": 1.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T11:36:52", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UGA270115C00098000", "bid": 25.0, "bid_size": 17.0, "ask": 28.7, "ask_size": 33.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0076, "vega": 0.0974, "theta": -0.0312, "rho": 0.114, "theo": 26.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "UGA270115P00098000", "bid": 0.6, "bid_size": 32.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0075, "vega": 0.0978, "theta": -0.0334, "rho": -0.0257, "theo": 1.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "UGA270115C00099000", "bid": 24.0, "bid_size": 24.0, "ask": 27.8, "ask_size": 29.0, "iv": 0.4992, "open_interest": 10.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.008, "vega": 0.1029, "theta": -0.0329, "rho": 0.1159, "theo": 25.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-07-15T09:51:52", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "UGA270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 37.0, "iv": 0.4232, "open_interest": 2.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0079, "vega": 0.1032, "theta": -0.0351, "rho": -0.0277, "theo": 1.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-18T13:10:19", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "UGA270115C00100000", "bid": 23.0, "bid_size": 32.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.4256, "open_interest": 15.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0085, "vega": 0.1086, "theta": -0.0347, "rho": 0.1175, "theo": 24.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.38, "last_trade_time": "2026-10-15T14:42:20", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "UGA270115P00100000", "bid": 0.1, "bid_size": 670.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.43, "open_interest": 141.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0084, "vega": 0.1087, "theta": -0.0368, "rho": -0.0296, "theo": 1.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-30T11:08:01", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "UGA270115C00101000", "bid": 22.0, "bid_size": 37.0, "ask": 26.0, "ask_size": 26.0, "iv": 0.4746, "open_interest": 3.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.009, "vega": 0.1142, "theta": -0.0365, "rho": 0.1188, "theo": 23.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.33, "last_trade_time": "2026-10-15T13:10:41", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "UGA270115P00101000", "bid": 0.1, "bid_size": 670.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0089, "vega": 0.1144, "theta": -0.0385, "rho": -0.032, "theo": 1.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "UGA270115C00102000", "bid": 21.5, "bid_size": 22.0, "ask": 25.3, "ask_size": 36.0, "iv": 0.4905, "open_interest": 8.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0095, "vega": 0.1199, "theta": -0.0383, "rho": 0.1198, "theo": 22.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-07-15T09:51:52", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "UGA270115P00102000", "bid": 0.15, "bid_size": 651.0, "ask": 2.9, "ask_size": 43.0, "iv": 0.4208, "open_interest": 2.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0094, "vega": 0.12, "theta": -0.0403, "rho": -0.0344, "theo": 1.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "UGA270115C00103000", "bid": 20.5, "bid_size": 34.0, "ask": 24.4, "ask_size": 27.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.01, "vega": 0.1257, "theta": -0.0402, "rho": 0.1206, "theo": 22.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "UGA270115P00103000", "bid": 0.35, "bid_size": 273.0, "ask": 2.8, "ask_size": 33.0, "iv": 0.4099, "open_interest": 4.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0099, "vega": 0.1259, "theta": -0.0421, "rho": -0.0369, "theo": 2.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-25T13:14:16", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "UGA270115C00104000", "bid": 19.5, "bid_size": 37.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.4084, "open_interest": 1.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0105, "vega": 0.1316, "theta": -0.042, "rho": 0.1216, "theo": 21.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "UGA270115P00104000", "bid": 0.4, "bid_size": 273.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0104, "vega": 0.1318, "theta": -0.0439, "rho": -0.0394, "theo": 2.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "UGA270115C00105000", "bid": 19.0, "bid_size": 40.0, "ask": 22.8, "ask_size": 44.0, "iv": 0.4752, "open_interest": 39.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.011, "vega": 0.1374, "theta": -0.0439, "rho": 0.1221, "theo": 20.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.3, "last_trade_time": "2026-09-30T13:05:31", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "UGA270115P00105000", "bid": 0.6, "bid_size": 50.0, "ask": 4.3, "ask_size": 72.0, "iv": 0.4474, "open_interest": 4.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0109, "vega": 0.1375, "theta": -0.0457, "rho": -0.0423, "theo": 2.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-08-04T10:21:00", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "UGA270115C00106000", "bid": 18.0, "bid_size": 38.0, "ask": 22.0, "ask_size": 23.0, "iv": 0.4644, "open_interest": 1.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0115, "vega": 0.1432, "theta": -0.0458, "rho": 0.1222, "theo": 19.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "UGA270115P00106000", "bid": 0.75, "bid_size": 80.0, "ask": 4.5, "ask_size": 68.0, "iv": 0.4435, "open_interest": 1.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0114, "vega": 0.1431, "theta": -0.0474, "rho": -0.0452, "theo": 2.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-25T12:11:36", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "UGA270115C00107000", "bid": 17.5, "bid_size": 24.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.4224, "open_interest": 6.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.012, "vega": 0.149, "theta": -0.0477, "rho": 0.1223, "theo": 19.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-11-05T11:47:35", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "UGA270115P00107000", "bid": 1.15, "bid_size": 59.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.4264, "open_interest": 10.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0119, "vega": 0.149, "theta": -0.0492, "rho": -0.0482, "theo": 2.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "UGA270115C00108000", "bid": 16.5, "bid_size": 41.0, "ask": 20.3, "ask_size": 35.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0125, "vega": 0.1547, "theta": -0.0495, "rho": 0.1223, "theo": 18.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "UGA270115P00108000", "bid": 1.2, "bid_size": 42.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0124, "vega": 0.1548, "theta": -0.051, "rho": -0.0513, "theo": 3.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "UGA270115C00109000", "bid": 16.0, "bid_size": 51.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.4202, "open_interest": 6.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0129, "vega": 0.1602, "theta": -0.0513, "rho": 0.122, "theo": 17.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-02T14:54:12", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "UGA270115P00109000", "bid": 1.5, "bid_size": 91.0, "ask": 4.7, "ask_size": 115.0, "iv": 0.4231, "open_interest": 12.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0129, "vega": 0.1601, "theta": -0.0527, "rho": -0.0545, "theo": 3.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.63, "last_trade_time": "2026-05-27T14:00:41", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "UGA270115C00110000", "bid": 15.0, "bid_size": 90.0, "ask": 18.7, "ask_size": 54.0, "iv": 0.4453, "open_interest": 4.0, "volume": 1.0, "delta": 0.7503, "gamma": 0.0134, "vega": 0.1655, "theta": -0.0531, "rho": 0.1211, "theo": 16.8295, "change": -3.28, "open": 18.72, "high": 18.72, "low": 18.72, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-11-09T11:39:18", "percent_change": -14.9091, "prev_day_close": 22.0}, {"option": "UGA270115P00110000", "bid": 1.9, "bid_size": 79.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.4147, "open_interest": 1.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0133, "vega": 0.1654, "theta": -0.0544, "rho": -0.058, "theo": 3.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-03-31T09:30:00", "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "UGA270115C00111000", "bid": 14.5, "bid_size": 77.0, "ask": 18.0, "ask_size": 54.0, "iv": 0.4498, "open_interest": 1.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0138, "vega": 0.1706, "theta": -0.0548, "rho": 0.1206, "theo": 16.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-07-23T11:11:09", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UGA270115P00111000", "bid": 2.05, "bid_size": 92.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.4103, "open_interest": 9.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0138, "vega": 0.1707, "theta": -0.056, "rho": -0.0614, "theo": 4.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-07-09T09:40:31", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "UGA270115C00112000", "bid": 13.5, "bid_size": 41.0, "ask": 17.3, "ask_size": 31.0, "iv": 0.4389, "open_interest": 2.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0142, "vega": 0.1756, "theta": -0.0564, "rho": 0.1196, "theo": 15.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-07-23T10:21:59", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UGA270115P00112000", "bid": 2.35, "bid_size": 70.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.4153, "open_interest": 2.0, "volume": 0.0, "delta": -0.2744, "gamma": 0.0142, "vega": 0.1756, "theta": -0.0576, "rho": -0.0648, "theo": 4.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-07T09:33:12", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "UGA270115C00113000", "bid": 13.0, "bid_size": 41.0, "ask": 16.7, "ask_size": 27.0, "iv": 0.4443, "open_interest": 2.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.0146, "vega": 0.1802, "theta": -0.058, "rho": 0.1184, "theo": 14.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-08-20T09:31:01", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "UGA270115P00113000", "bid": 2.6, "bid_size": 73.0, "ask": 6.1, "ask_size": 63.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0146, "vega": 0.1802, "theta": -0.0591, "rho": -0.0685, "theo": 4.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "UGA270115C00114000", "bid": 12.5, "bid_size": 45.0, "ask": 15.9, "ask_size": 33.0, "iv": 0.443, "open_interest": 6.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.015, "vega": 0.1846, "theta": -0.0595, "rho": 0.1168, "theo": 14.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.24, "last_trade_time": "2026-08-31T10:36:40", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "UGA270115P00114000", "bid": 3.0, "bid_size": 73.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.015, "vega": 0.1845, "theta": -0.0605, "rho": -0.0722, "theo": 5.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "UGA270115C00115000", "bid": 12.0, "bid_size": 54.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.4462, "open_interest": 16.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0153, "vega": 0.1887, "theta": -0.061, "rho": 0.1156, "theo": 13.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "UGA270115P00115000", "bid": 3.5, "bid_size": 83.0, "ask": 6.8, "ask_size": 72.0, "iv": 0.4268, "open_interest": 22.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0153, "vega": 0.1887, "theta": -0.0619, "rho": -0.0754, "theo": 5.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T12:27:35", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "UGA270115C00116000", "bid": 11.0, "bid_size": 57.0, "ask": 14.5, "ask_size": 29.0, "iv": 0.4302, "open_interest": 11.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0156, "vega": 0.1924, "theta": -0.0623, "rho": 0.1139, "theo": 12.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-09-28T13:36:44", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "UGA270115P00116000", "bid": 3.6, "bid_size": 77.0, "ask": 7.2, "ask_size": 68.0, "iv": 0.4192, "open_interest": 12.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.0156, "vega": 0.1924, "theta": -0.0631, "rho": -0.0794, "theo": 5.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-05-21T13:21:14", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UGA270115C00117000", "bid": 10.5, "bid_size": 42.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.406, "open_interest": 1.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0158, "vega": 0.1957, "theta": -0.0635, "rho": 0.112, "theo": 12.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "UGA270115P00117000", "bid": 4.0, "bid_size": 65.0, "ask": 7.5, "ask_size": 44.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0159, "vega": 0.1957, "theta": -0.0643, "rho": -0.0835, "theo": 6.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "UGA270115C00118000", "bid": 10.0, "bid_size": 41.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.4423, "open_interest": 7.0, "volume": 0.0, "delta": 0.6225, "gamma": 0.0161, "vega": 0.1987, "theta": -0.0646, "rho": 0.1099, "theo": 11.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-08-21T10:29:58", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "UGA270115P00118000", "bid": 4.7, "bid_size": 72.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0161, "vega": 0.1987, "theta": -0.0653, "rho": -0.0873, "theo": 6.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "UGA270115C00119000", "bid": 9.5, "bid_size": 42.0, "ask": 13.1, "ask_size": 35.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.6057, "gamma": 0.0163, "vega": 0.2013, "theta": -0.0657, "rho": 0.1081, "theo": 11.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "UGA270115P00119000", "bid": 5.2, "bid_size": 67.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0163, "vega": 0.2014, "theta": -0.0663, "rho": -0.0904, "theo": 7.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UGA270115C00120000", "bid": 9.0, "bid_size": 64.0, "ask": 12.7, "ask_size": 49.0, "iv": 0.4453, "open_interest": 22.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0164, "vega": 0.2036, "theta": -0.0666, "rho": 0.1059, "theo": 10.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-11-02T12:10:55", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "UGA270115P00120000", "bid": 5.7, "bid_size": 44.0, "ask": 9.0, "ask_size": 55.0, "iv": 0.429, "open_interest": 16.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0164, "vega": 0.2036, "theta": -0.0671, "rho": -0.0945, "theo": 7.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-30T10:19:03", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UGA270115C00121000", "bid": 8.6, "bid_size": 41.0, "ask": 12.3, "ask_size": 43.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0165, "vega": 0.2054, "theta": -0.0674, "rho": 0.1037, "theo": 10.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "UGA270115P00121000", "bid": 5.8, "bid_size": 75.0, "ask": 9.6, "ask_size": 63.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0166, "vega": 0.2054, "theta": -0.0678, "rho": -0.0985, "theo": 8.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "UGA270115C00122000", "bid": 8.0, "bid_size": 46.0, "ask": 11.8, "ask_size": 37.0, "iv": 0.4474, "open_interest": 1.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0166, "vega": 0.2069, "theta": -0.0681, "rho": 0.1012, "theo": 9.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UGA270115P00122000", "bid": 7.5, "bid_size": 30.0, "ask": 10.2, "ask_size": 63.0, "iv": 0.4536, "open_interest": 2.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0167, "vega": 0.2069, "theta": -0.0684, "rho": -0.1021, "theo": 8.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-08-20T09:31:01", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UGA270115C00123000", "bid": 7.8, "bid_size": 40.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.0167, "vega": 0.208, "theta": -0.0687, "rho": 0.099, "theo": 9.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "UGA270115P00123000", "bid": 7.3, "bid_size": 45.0, "ask": 10.2, "ask_size": 35.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0167, "vega": 0.208, "theta": -0.069, "rho": -0.1054, "theo": 9.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "UGA270115C00124000", "bid": 7.4, "bid_size": 40.0, "ask": 10.1, "ask_size": 26.0, "iv": 0.4365, "open_interest": 6.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0167, "vega": 0.2087, "theta": -0.0691, "rho": 0.0965, "theo": 9.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.35, "last_trade_time": "2026-10-02T10:00:03", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "UGA270115P00124000", "bid": 8.0, "bid_size": 40.0, "ask": 11.3, "ask_size": 45.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0167, "vega": 0.2087, "theta": -0.0694, "rho": -0.109, "theo": 9.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "UGA270115C00125000", "bid": 7.0, "bid_size": 40.0, "ask": 10.6, "ask_size": 47.0, "iv": 0.4598, "open_interest": 2.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0166, "vega": 0.2091, "theta": -0.0695, "rho": 0.0941, "theo": 8.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-11-02T14:30:33", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "UGA270115P00125000", "bid": 8.5, "bid_size": 41.0, "ask": 11.9, "ask_size": 54.0, "iv": 0.4406, "open_interest": 8.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0167, "vega": 0.2091, "theta": -0.0696, "rho": -0.1127, "theo": 10.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-10-29T14:23:26", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "UGA270115C00126000", "bid": 6.6, "bid_size": 40.0, "ask": 10.2, "ask_size": 75.0, "iv": 0.4608, "open_interest": 1.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0166, "vega": 0.2091, "theta": -0.0698, "rho": 0.0915, "theo": 8.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "UGA270115P00126000", "bid": 9.7, "bid_size": 24.0, "ask": 12.4, "ask_size": 44.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0167, "vega": 0.2091, "theta": -0.0698, "rho": -0.1163, "theo": 11.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "UGA270115C00127000", "bid": 6.3, "bid_size": 40.0, "ask": 9.6, "ask_size": 46.0, "iv": 0.4587, "open_interest": 1.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0165, "vega": 0.2088, "theta": -0.0699, "rho": 0.089, "theo": 7.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "UGA270115P00127000", "bid": 10.3, "bid_size": 24.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0166, "vega": 0.2088, "theta": -0.0699, "rho": -0.1197, "theo": 11.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "UGA270115C00128000", "bid": 5.9, "bid_size": 39.0, "ask": 9.4, "ask_size": 67.0, "iv": 0.463, "open_interest": 3.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0164, "vega": 0.2081, "theta": -0.07, "rho": 0.0866, "theo": 7.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-09-25T15:38:59", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "UGA270115P00128000", "bid": 10.0, "bid_size": 70.0, "ask": 13.6, "ask_size": 45.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.0165, "vega": 0.2081, "theta": -0.0699, "rho": -0.1221, "theo": 12.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "UGA270115C00129000", "bid": 5.7, "bid_size": 40.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.4594, "open_interest": 3.0, "volume": 0.0, "delta": 0.4437, "gamma": 0.0163, "vega": 0.2072, "theta": -0.0699, "rho": 0.0841, "theo": 7.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-20T09:31:01", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "UGA270115P00129000", "bid": 10.8, "bid_size": 40.0, "ask": 14.3, "ask_size": 42.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0164, "vega": 0.2072, "theta": -0.0698, "rho": -0.1255, "theo": 12.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "UGA270115C00130000", "bid": 5.2, "bid_size": 51.0, "ask": 8.6, "ask_size": 79.0, "iv": 0.4622, "open_interest": 35.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0161, "vega": 0.206, "theta": -0.0698, "rho": 0.0817, "theo": 6.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T15:26:48", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UGA270115P00130000", "bid": 11.3, "bid_size": 63.0, "ask": 15.0, "ask_size": 45.0, "iv": 0.4369, "open_interest": 1.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.0162, "vega": 0.206, "theta": -0.0696, "rho": -0.1289, "theo": 13.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-19T10:01:20", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "UGA270115C00131000", "bid": 5.0, "bid_size": 37.0, "ask": 8.4, "ask_size": 63.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0159, "vega": 0.2046, "theta": -0.0696, "rho": 0.0792, "theo": 6.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-07-16T09:30:00", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "UGA270115P00131000", "bid": 12.9, "bid_size": 16.0, "ask": 15.6, "ask_size": 41.0, "iv": 0.4588, "open_interest": 1.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0161, "vega": 0.2045, "theta": -0.0693, "rho": -0.1317, "theo": 14.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T11:39:30", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UGA270115C00132000", "bid": 4.5, "bid_size": 38.0, "ask": 7.9, "ask_size": 62.0, "iv": 0.4612, "open_interest": 1.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.0157, "vega": 0.2029, "theta": -0.0693, "rho": 0.0768, "theo": 6.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-07-16T09:30:00", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "UGA270115P00132000", "bid": 13.2, "bid_size": 33.0, "ask": 16.3, "ask_size": 33.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0159, "vega": 0.2028, "theta": -0.0689, "rho": -0.1342, "theo": 14.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "UGA270115C00133000", "bid": 4.3, "bid_size": 39.0, "ask": 7.6, "ask_size": 74.0, "iv": 0.4646, "open_interest": 5.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0155, "vega": 0.201, "theta": -0.0689, "rho": 0.0743, "theo": 5.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-10-13T10:39:55", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UGA270115P00133000", "bid": 13.4, "bid_size": 40.0, "ask": 16.9, "ask_size": 27.0, "iv": 0.4367, "open_interest": 3.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0157, "vega": 0.2008, "theta": -0.0685, "rho": -0.1367, "theo": 15.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-02T14:24:24", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "UGA270115C00134000", "bid": 4.5, "bid_size": 40.0, "ask": 7.4, "ask_size": 114.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0153, "vega": 0.1989, "theta": -0.0685, "rho": 0.0721, "theo": 5.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "UGA270115P00134000", "bid": 14.2, "bid_size": 67.0, "ask": 17.8, "ask_size": 79.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0154, "vega": 0.1986, "theta": -0.068, "rho": -0.1394, "theo": 16.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UGA270115C00135000", "bid": 3.9, "bid_size": 83.0, "ask": 7.1, "ask_size": 115.0, "iv": 0.4721, "open_interest": 5.0, "volume": 1.0, "delta": 0.3601, "gamma": 0.015, "vega": 0.1966, "theta": -0.068, "rho": 0.0698, "theo": 5.4101, "change": -2.0, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -23.8095, "prev_day_close": 8.39999985694885}, {"option": "UGA270115P00135000", "bid": 15.0, "bid_size": 67.0, "ask": 18.1, "ask_size": 60.0, "iv": 0.4364, "open_interest": 2.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0152, "vega": 0.1964, "theta": -0.0674, "rho": -0.1422, "theo": 17.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-22T14:28:37", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "UGA270115C00136000", "bid": 3.9, "bid_size": 44.0, "ask": 6.8, "ask_size": 115.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0148, "vega": 0.1942, "theta": -0.0674, "rho": 0.0676, "theo": 5.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "UGA270115P00136000", "bid": 15.8, "bid_size": 65.0, "ask": 19.3, "ask_size": 74.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.015, "vega": 0.194, "theta": -0.0668, "rho": -0.1442, "theo": 17.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "UGA270115C00137000", "bid": 3.1, "bid_size": 39.0, "ask": 6.6, "ask_size": 62.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.0145, "vega": 0.1916, "theta": -0.0668, "rho": 0.0653, "theo": 4.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UGA270115P00137000", "bid": 16.4, "bid_size": 23.0, "ask": 19.9, "ask_size": 27.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0147, "vega": 0.1913, "theta": -0.0661, "rho": -0.1463, "theo": 18.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "UGA270115C00138000", "bid": 3.5, "bid_size": 22.0, "ask": 6.4, "ask_size": 75.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0143, "vega": 0.1889, "theta": -0.0662, "rho": 0.0631, "theo": 4.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "UGA270115P00138000", "bid": 17.6, "bid_size": 25.0, "ask": 20.7, "ask_size": 27.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0144, "vega": 0.1884, "theta": -0.0653, "rho": -0.1475, "theo": 19.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "UGA270115C00139000", "bid": 3.0, "bid_size": 38.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.014, "vega": 0.1861, "theta": -0.0655, "rho": 0.0611, "theo": 4.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "UGA270115P00139000", "bid": 18.2, "bid_size": 27.0, "ask": 21.6, "ask_size": 32.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0142, "vega": 0.1856, "theta": -0.0646, "rho": -0.1496, "theo": 20.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "UGA270115C00140000", "bid": 3.1, "bid_size": 30.0, "ask": 6.0, "ask_size": 74.0, "iv": 0.4908, "open_interest": 22.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0137, "vega": 0.1832, "theta": -0.0647, "rho": 0.0591, "theo": 4.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "UGA270115P00140000", "bid": 19.0, "bid_size": 29.0, "ask": 22.5, "ask_size": 37.0, "iv": 0.4622, "open_interest": 42.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0139, "vega": 0.1827, "theta": -0.0638, "rho": -0.1521, "theo": 21.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-09-30T11:08:01", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "UGA270115C00141000", "bid": 3.0, "bid_size": 22.0, "ask": 5.8, "ask_size": 67.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0134, "vega": 0.1803, "theta": -0.064, "rho": 0.0572, "theo": 4.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "UGA270115P00141000", "bid": 19.7, "bid_size": 37.0, "ask": 23.3, "ask_size": 33.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0136, "vega": 0.1797, "theta": -0.0629, "rho": -0.1534, "theo": 21.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "UGA270115C00142000", "bid": 2.85, "bid_size": 33.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.4951, "open_interest": 5.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0131, "vega": 0.1772, "theta": -0.0632, "rho": 0.0552, "theo": 3.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T09:30:11", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UGA270115P00142000", "bid": 21.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 35.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0133, "vega": 0.1766, "theta": -0.062, "rho": -0.1552, "theo": 22.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "UGA270115C00143000", "bid": 2.65, "bid_size": 30.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0128, "vega": 0.1741, "theta": -0.0623, "rho": 0.0533, "theo": 3.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-10-23T10:59:23", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "UGA270115P00143000", "bid": 21.6, "bid_size": 22.0, "ask": 24.8, "ask_size": 27.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.013, "vega": 0.1733, "theta": -0.0611, "rho": -0.1554, "theo": 23.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "UGA270115C00144000", "bid": 2.5, "bid_size": 33.0, "ask": 5.3, "ask_size": 67.0, "iv": 0.5033, "open_interest": 1.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0125, "vega": 0.1709, "theta": -0.0615, "rho": 0.0514, "theo": 3.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-10-20T11:56:17", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "UGA270115P00144000", "bid": 22.2, "bid_size": 27.0, "ask": 25.7, "ask_size": 35.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0127, "vega": 0.1699, "theta": -0.0602, "rho": -0.1572, "theo": 24.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "UGA270115C00145000", "bid": 2.05, "bid_size": 58.0, "ask": 4.6, "ask_size": 48.0, "iv": 0.4807, "open_interest": 29.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0122, "vega": 0.1678, "theta": -0.0606, "rho": 0.0497, "theo": 3.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T12:47:58", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UGA270115P00145000", "bid": 22.8, "bid_size": 38.0, "ask": 26.2, "ask_size": 26.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0125, "vega": 0.1668, "theta": -0.0592, "rho": -0.1584, "theo": 25.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UGA270115C00146000", "bid": 2.0, "bid_size": 31.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.012, "vega": 0.1646, "theta": -0.0597, "rho": 0.0481, "theo": 3.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "UGA270115P00146000", "bid": 23.9, "bid_size": 27.0, "ask": 27.4, "ask_size": 27.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0122, "vega": 0.1636, "theta": -0.0582, "rho": -0.1601, "theo": 26.016, "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": 22.3999996185303}, {"option": "UGA270115C00147000", "bid": 1.7, "bid_size": 42.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0117, "vega": 0.1614, "theta": -0.0588, "rho": 0.0465, "theo": 3.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UGA270115P00147000", "bid": 24.8, "bid_size": 35.0, "ask": 28.3, "ask_size": 27.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0119, "vega": 0.1604, "theta": -0.0573, "rho": -0.1604, "theo": 26.873, "change": 0.0, "open": 0.0, "high": 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": "UGA270115C00148000", "bid": 1.6, "bid_size": 45.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.4898, "open_interest": 4.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0114, "vega": 0.1583, "theta": -0.0579, "rho": 0.0449, "theo": 3.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-20T09:37:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UGA270115P00148000", "bid": 25.8, "bid_size": 35.0, "ask": 29.2, "ask_size": 35.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0116, "vega": 0.1571, "theta": -0.0563, "rho": -0.1616, "theo": 27.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "UGA270115C00149000", "bid": 1.5, "bid_size": 42.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0111, "vega": 0.1551, "theta": -0.0569, "rho": 0.0433, "theo": 2.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "UGA270115P00149000", "bid": 26.5, "bid_size": 27.0, "ask": 29.7, "ask_size": 34.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0113, "vega": 0.1538, "theta": -0.0553, "rho": -0.1613, "theo": 28.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "UGA270115C00150000", "bid": 1.45, "bid_size": 51.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.4854, "open_interest": 52.0, "volume": 0.0, "delta": 0.2097, "gamma": 0.0108, "vega": 0.1518, "theta": -0.056, "rho": 0.0418, "theo": 2.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-06T11:29:49", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UGA270115P00150000", "bid": 26.8, "bid_size": 45.0, "ask": 30.6, "ask_size": 24.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0111, "vega": 0.1502, "theta": -0.0543, "rho": -0.1617, "theo": 29.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "UGA270115C00151000", "bid": 1.3, "bid_size": 45.0, "ask": 4.2, "ask_size": 72.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0105, "vega": 0.1486, "theta": -0.0551, "rho": 0.0403, "theo": 2.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "UGA270115P00151000", "bid": 28.3, "bid_size": 35.0, "ask": 31.8, "ask_size": 27.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0108, "vega": 0.147, "theta": -0.0533, "rho": -0.1628, "theo": 30.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "UGA270115C00152000", "bid": 1.05, "bid_size": 42.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0103, "vega": 0.1453, "theta": -0.0541, "rho": 0.039, "theo": 2.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "UGA270115P00152000", "bid": 29.2, "bid_size": 35.0, "ask": 32.4, "ask_size": 33.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0105, "vega": 0.1438, "theta": -0.0523, "rho": -0.1639, "theo": 31.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "UGA270115C00153000", "bid": 1.2, "bid_size": 45.0, "ask": 4.0, "ask_size": 72.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.01, "vega": 0.1424, "theta": -0.0532, "rho": 0.0377, "theo": 2.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "UGA270115P00153000", "bid": 29.7, "bid_size": 30.0, "ask": 33.6, "ask_size": 27.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0103, "vega": 0.1408, "theta": -0.0512, "rho": -0.1645, "theo": 32.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "UGA270115C00154000", "bid": 1.05, "bid_size": 45.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0097, "vega": 0.1392, "theta": -0.0522, "rho": 0.0364, "theo": 2.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "UGA270115P00154000", "bid": 31.1, "bid_size": 30.0, "ask": 34.5, "ask_size": 35.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.01, "vega": 0.1376, "theta": -0.0502, "rho": -0.1636, "theo": 33.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "UGA270115C00155000", "bid": 1.0, "bid_size": 50.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.5065, "open_interest": 6.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0095, "vega": 0.1362, "theta": -0.0512, "rho": 0.0352, "theo": 2.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-10-16T12:53:16", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "UGA270115P00155000", "bid": 32.1, "bid_size": 26.0, "ask": 35.5, "ask_size": 27.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0098, "vega": 0.1343, "theta": -0.0492, "rho": -0.1644, "theo": 33.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-25T13:56:16", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "UGA270115C00156000", "bid": 0.85, "bid_size": 45.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0092, "vega": 0.1332, "theta": -0.0503, "rho": 0.034, "theo": 2.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "UGA270115P00156000", "bid": 32.7, "bid_size": 27.0, "ask": 36.4, "ask_size": 27.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0095, "vega": 0.1312, "theta": -0.0482, "rho": -0.1634, "theo": 34.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "UGA270115C00157000", "bid": 0.8, "bid_size": 42.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.009, "vega": 0.1302, "theta": -0.0494, "rho": 0.0328, "theo": 2.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "UGA270115P00157000", "bid": 33.8, "bid_size": 23.0, "ask": 37.0, "ask_size": 40.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0093, "vega": 0.1278, "theta": -0.0472, "rho": -0.1627, "theo": 35.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "UGA270115C00158000", "bid": 0.6, "bid_size": 42.0, "ask": 2.8, "ask_size": 37.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0087, "vega": 0.1272, "theta": -0.0485, "rho": 0.0317, "theo": 2.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "UGA270115P00158000", "bid": 34.6, "bid_size": 27.0, "ask": 38.0, "ask_size": 33.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.009, "vega": 0.1248, "theta": -0.0462, "rho": -0.1634, "theo": 36.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "UGA270115C00159000", "bid": 0.8, "bid_size": 35.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0085, "vega": 0.1243, "theta": -0.0476, "rho": 0.0306, "theo": 1.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "UGA270115P00159000", "bid": 35.7, "bid_size": 27.0, "ask": 39.2, "ask_size": 26.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0088, "vega": 0.1219, "theta": -0.0453, "rho": -0.1635, "theo": 37.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "UGA270115C00160000", "bid": 1.45, "bid_size": 9.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5346, "open_interest": 35.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0083, "vega": 0.1215, "theta": -0.0467, "rho": 0.0296, "theo": 1.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T12:01:14", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "UGA270115P00160000", "bid": 36.5, "bid_size": 27.0, "ask": 40.1, "ask_size": 27.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0086, "vega": 0.1191, "theta": -0.0443, "rho": -0.1643, "theo": 38.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500015258789}, {"option": "UGA270115C00161000", "bid": 0.65, "bid_size": 40.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.008, "vega": 0.1188, "theta": -0.0458, "rho": 0.0286, "theo": 1.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "UGA270115P00161000", "bid": 37.2, "bid_size": 27.0, "ask": 41.3, "ask_size": 45.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0084, "vega": 0.1163, "theta": -0.0433, "rho": -0.1636, "theo": 39.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "UGA270115C00162000", "bid": 0.6, "bid_size": 42.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0078, "vega": 0.1161, "theta": -0.0449, "rho": 0.0277, "theo": 1.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "UGA270115P00162000", "bid": 38.6, "bid_size": 20.0, "ask": 42.0, "ask_size": 27.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0081, "vega": 0.1134, "theta": -0.0424, "rho": -0.162, "theo": 40.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "UGA270115C00163000", "bid": 0.55, "bid_size": 35.0, "ask": 2.4, "ask_size": 28.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0076, "vega": 0.1134, "theta": -0.044, "rho": 0.0268, "theo": 1.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "UGA270115P00163000", "bid": 39.5, "bid_size": 32.0, "ask": 43.1, "ask_size": 31.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0079, "vega": 0.1104, "theta": -0.0414, "rho": -0.1624, "theo": 41.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "UGA270115C00164000", "bid": 0.45, "bid_size": 273.0, "ask": 2.35, "ask_size": 29.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0074, "vega": 0.1108, "theta": -0.0432, "rho": 0.0259, "theo": 1.6057, "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": 2.52499997615814}, {"option": "UGA270115P00164000", "bid": 40.4, "bid_size": 27.0, "ask": 44.0, "ask_size": 35.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0077, "vega": 0.1077, "theta": -0.0405, "rho": -0.1602, "theo": 42.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "UGA270115C00165000", "bid": 0.2, "bid_size": 669.0, "ask": 2.75, "ask_size": 47.0, "iv": 0.5285, "open_interest": 6.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0072, "vega": 0.1082, "theta": -0.0423, "rho": 0.025, "theo": 1.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-16T13:25:18", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "UGA270115P00165000", "bid": 41.0, "bid_size": 35.0, "ask": 45.0, "ask_size": 27.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0075, "vega": 0.1046, "theta": -0.0396, "rho": -0.1591, "theo": 43.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "UGA270115C00166000", "bid": 0.3, "bid_size": 269.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.007, "vega": 0.1056, "theta": -0.0415, "rho": 0.0242, "theo": 1.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "UGA270115P00166000", "bid": 41.9, "bid_size": 35.0, "ask": 45.9, "ask_size": 27.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0073, "vega": 0.102, "theta": -0.0387, "rho": -0.159, "theo": 44.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "UGA270115C00167000", "bid": 0.1, "bid_size": 669.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0068, "vega": 0.1032, "theta": -0.0407, "rho": 0.0234, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "UGA270115P00167000", "bid": 42.7, "bid_size": 45.0, "ask": 46.6, "ask_size": 32.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0072, "vega": 0.0994, "theta": -0.0378, "rho": -0.1581, "theo": 45.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "UGA270115C00168000", "bid": 0.1, "bid_size": 669.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0066, "vega": 0.1008, "theta": -0.0399, "rho": 0.0227, "theo": 1.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "UGA270115P00168000", "bid": 44.3, "bid_size": 26.0, "ask": 47.8, "ask_size": 27.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.007, "vega": 0.0969, "theta": -0.0369, "rho": -0.1591, "theo": 46.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "UGA270115C00169000", "bid": 0.05, "bid_size": 711.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0064, "vega": 0.0984, "theta": -0.0391, "rho": 0.0219, "theo": 1.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "UGA270115P00169000", "bid": 45.3, "bid_size": 24.0, "ask": 48.8, "ask_size": 30.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0068, "vega": 0.0947, "theta": -0.0361, "rho": -0.1583, "theo": 46.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "UGA270115C00170000", "bid": 0.5, "bid_size": 49.0, "ask": 1.95, "ask_size": 44.0, "iv": 0.5398, "open_interest": 18.0, "volume": 3.0, "delta": 0.105, "gamma": 0.0062, "vega": 0.0962, "theta": -0.0383, "rho": 0.0212, "theo": 1.2873, "change": -1.2, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:50:20", "percent_change": -48.0, "prev_day_close": 2.5}, {"option": "UGA270115P00170000", "bid": 46.1, "bid_size": 25.0, "ask": 49.7, "ask_size": 22.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0066, "vega": 0.0923, "theta": -0.0352, "rho": -0.1565, "theo": 47.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "UGA270115C00171000", "bid": 0.15, "bid_size": 711.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0061, "vega": 0.0939, "theta": -0.0375, "rho": 0.0206, "theo": 1.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "UGA270115P00171000", "bid": 47.2, "bid_size": 13.0, "ask": 50.7, "ask_size": 22.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0064, "vega": 0.0897, "theta": -0.0344, "rho": -0.1546, "theo": 48.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "UGA270115C00172000", "bid": 0.1, "bid_size": 652.0, "ask": 1.85, "ask_size": 30.0, "iv": 0.5248, "open_interest": 1.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0059, "vega": 0.0917, "theta": -0.0368, "rho": 0.0199, "theo": 1.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-28T13:36:35", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UGA270115P00172000", "bid": 47.6, "bid_size": 31.0, "ask": 51.7, "ask_size": 30.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0063, "vega": 0.0872, "theta": -0.0336, "rho": -0.1547, "theo": 49.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "UGA270115C00173000", "bid": 0.45, "bid_size": 44.0, "ask": 1.85, "ask_size": 30.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0058, "vega": 0.0896, "theta": -0.036, "rho": 0.0193, "theo": 1.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "UGA270115P00173000", "bid": 48.6, "bid_size": 30.0, "ask": 52.7, "ask_size": 22.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0061, "vega": 0.085, "theta": -0.0328, "rho": -0.1519, "theo": 50.789, "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": 45.8000011444092}, {"option": "UGA270115C00174000", "bid": 0.05, "bid_size": 669.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0056, "vega": 0.0874, "theta": -0.0353, "rho": 0.0187, "theo": 1.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "UGA270115P00174000", "bid": 49.9, "bid_size": 30.0, "ask": 53.6, "ask_size": 22.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.006, "vega": 0.0824, "theta": -0.032, "rho": -0.1502, "theo": 51.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "UGA270115C00175000", "bid": 0.05, "bid_size": 3.0, "ask": 2.75, "ask_size": 76.0, "iv": 0.6399, "open_interest": 16.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0054, "vega": 0.0853, "theta": -0.0346, "rho": 0.0181, "theo": 1.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-10-28T13:36:35", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "UGA270115P00175000", "bid": 50.5, "bid_size": 22.0, "ask": 54.7, "ask_size": 22.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0058, "vega": 0.08, "theta": -0.0312, "rho": -0.1491, "theo": 52.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "UGA270115C00176000", "bid": 0.05, "bid_size": 670.0, "ask": 1.8, "ask_size": 33.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0053, "vega": 0.0833, "theta": -0.0339, "rho": 0.0175, "theo": 1.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "UGA270115P00176000", "bid": 51.8, "bid_size": 27.0, "ask": 55.5, "ask_size": 22.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0057, "vega": 0.0779, "theta": -0.0304, "rho": -0.1476, "theo": 53.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "UGA270115C00177000", "bid": 0.05, "bid_size": 657.0, "ask": 1.8, "ask_size": 34.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0052, "vega": 0.0814, "theta": -0.0332, "rho": 0.017, "theo": 1.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "UGA270115P00177000", "bid": 52.9, "bid_size": 30.0, "ask": 56.5, "ask_size": 22.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0055, "vega": 0.0758, "theta": -0.0296, "rho": -0.1469, "theo": 54.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "UGA270115C00178000", "bid": 0.05, "bid_size": 679.0, "ask": 1.6, "ask_size": 27.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.005, "vega": 0.0795, "theta": -0.0325, "rho": 0.0165, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "UGA270115P00178000", "bid": 53.7, "bid_size": 30.0, "ask": 57.5, "ask_size": 30.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0054, "vega": 0.0738, "theta": -0.0289, "rho": -0.1476, "theo": 55.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "UGA270115C00179000", "bid": 0.05, "bid_size": 670.0, "ask": 1.65, "ask_size": 30.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0049, "vega": 0.0776, "theta": -0.0319, "rho": 0.016, "theo": 0.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "UGA270115P00179000", "bid": 54.7, "bid_size": 21.0, "ask": 58.5, "ask_size": 22.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0053, "vega": 0.0721, "theta": -0.0282, "rho": -0.1468, "theo": 56.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "UGA270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 39.0, "iv": 0.5598, "open_interest": 7.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0047, "vega": 0.0758, "theta": -0.0312, "rho": 0.0155, "theo": 0.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T15:11:24", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "UGA270115P00180000", "bid": 55.7, "bid_size": 21.0, "ask": 59.5, "ask_size": 22.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0051, "vega": 0.0703, "theta": -0.0274, "rho": -0.1439, "theo": 57.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "UGA270115C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 35.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0046, "vega": 0.0741, "theta": -0.0306, "rho": 0.015, "theo": 0.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "UGA270115P00181000", "bid": 56.4, "bid_size": 22.0, "ask": 60.3, "ask_size": 30.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.005, "vega": 0.0682, "theta": -0.0267, "rho": -0.1404, "theo": 58.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "UGA270115C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 30.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0045, "vega": 0.0724, "theta": -0.03, "rho": 0.0145, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "UGA270115P00182000", "bid": 57.5, "bid_size": 21.0, "ask": 61.5, "ask_size": 22.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0049, "vega": 0.0659, "theta": -0.0261, "rho": -0.1401, "theo": 59.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "UGA270115C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0044, "vega": 0.0707, "theta": -0.0294, "rho": 0.0141, "theo": 0.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "UGA270115P00183000", "bid": 58.4, "bid_size": 21.0, "ask": 62.4, "ask_size": 30.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0048, "vega": 0.064, "theta": -0.0254, "rho": -0.1384, "theo": 60.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "UGA270115C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 53.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0042, "vega": 0.069, "theta": -0.0288, "rho": 0.0137, "theo": 0.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "UGA270115P00184000", "bid": 59.6, "bid_size": 22.0, "ask": 63.4, "ask_size": 22.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0047, "vega": 0.0622, "theta": -0.0248, "rho": -0.1355, "theo": 61.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "UGA270115C00185000", "bid": 0.3, "bid_size": 5.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.6172, "open_interest": 1.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0041, "vega": 0.0674, "theta": -0.0282, "rho": 0.0133, "theo": 0.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-10T12:15:07", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UGA270115P00185000", "bid": 60.3, "bid_size": 30.0, "ask": 64.4, "ask_size": 22.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0046, "vega": 0.0602, "theta": -0.0241, "rho": -0.1336, "theo": 62.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "UGA270115C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.004, "vega": 0.0658, "theta": -0.0276, "rho": 0.0128, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "UGA270115P00186000", "bid": 61.4, "bid_size": 22.0, "ask": 65.4, "ask_size": 22.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0045, "vega": 0.0583, "theta": -0.0235, "rho": -0.1315, "theo": 63.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "UGA270115C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0039, "vega": 0.0643, "theta": -0.0271, "rho": 0.0125, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UGA270115P00187000", "bid": 62.6, "bid_size": 22.0, "ask": 66.4, "ask_size": 22.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0044, "vega": 0.0566, "theta": -0.0229, "rho": -0.1292, "theo": 64.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "UGA270115C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 53.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0038, "vega": 0.0628, "theta": -0.0265, "rho": 0.0121, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "UGA270115P00188000", "bid": 63.7, "bid_size": 21.0, "ask": 67.5, "ask_size": 33.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0043, "vega": 0.0549, "theta": -0.0222, "rho": -0.1281, "theo": 65.3284, "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": 60.0499992370606}, {"option": "UGA270115C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0037, "vega": 0.0614, "theta": -0.026, "rho": 0.0118, "theo": 0.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "UGA270115P00189000", "bid": 64.7, "bid_size": 14.0, "ask": 68.3, "ask_size": 22.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0042, "vega": 0.0533, "theta": -0.0216, "rho": -0.1289, "theo": 66.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "UGA270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0036, "vega": 0.06, "theta": -0.0255, "rho": 0.0114, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UGA270115P00190000", "bid": 65.5, "bid_size": 22.0, "ask": 69.5, "ask_size": 34.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0041, "vega": 0.052, "theta": -0.021, "rho": -0.1278, "theo": 67.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "UGA270115C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 53.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0035, "vega": 0.0586, "theta": -0.025, "rho": 0.0111, "theo": 0.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "UGA270115P00191000", "bid": 66.3, "bid_size": 22.0, "ask": 70.3, "ask_size": 22.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.004, "vega": 0.0508, "theta": -0.0204, "rho": -0.1265, "theo": 68.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "UGA270115C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 53.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0034, "vega": 0.0573, "theta": -0.0245, "rho": 0.0108, "theo": 0.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "UGA270115P00192000", "bid": 67.6, "bid_size": 21.0, "ask": 71.3, "ask_size": 22.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0039, "vega": 0.0493, "theta": -0.0198, "rho": -0.1211, "theo": 69.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "UGA270115C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 54.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0033, "vega": 0.056, "theta": -0.024, "rho": 0.0105, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "UGA270115P00193000", "bid": 68.1, "bid_size": 31.0, "ask": 72.3, "ask_size": 22.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0038, "vega": 0.0476, "theta": -0.0193, "rho": -0.1166, "theo": 70.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "UGA270115C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 54.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0032, "vega": 0.0547, "theta": -0.0235, "rho": 0.0102, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "UGA270115P00194000", "bid": 69.5, "bid_size": 22.0, "ask": 73.3, "ask_size": 30.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0037, "vega": 0.0455, "theta": -0.0188, "rho": -0.1166, "theo": 71.2125, "change": 0.0, "open": 0.0, "high": 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": "UGA270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 53.0, "iv": 0.614, "open_interest": 1.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0032, "vega": 0.0535, "theta": -0.023, "rho": 0.0099, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "UGA270115P00195000", "bid": 70.6, "bid_size": 14.0, "ask": 74.3, "ask_size": 22.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0036, "vega": 0.0439, "theta": -0.0183, "rho": -0.1145, "theo": 72.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "UGA270115C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 54.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0031, "vega": 0.0522, "theta": -0.0226, "rho": 0.0096, "theo": 0.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "UGA270115P00196000", "bid": 71.3, "bid_size": 30.0, "ask": 75.2, "ask_size": 30.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0036, "vega": 0.0426, "theta": -0.0178, "rho": -0.111, "theo": 73.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0500030517578}, {"option": "UGA270115C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 55.0, "iv": 0.629, "open_interest": 2.0, "volume": 0.0, "delta": 0.046, "gamma": 0.003, "vega": 0.051, "theta": -0.0221, "rho": 0.0093, "theo": 0.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "UGA270115P00197000", "bid": 72.4, "bid_size": 30.0, "ask": 76.2, "ask_size": 22.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0035, "vega": 0.0411, "theta": -0.0174, "rho": -0.1085, "theo": 74.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8000030517578}, {"option": "UGA270115C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 55.0, "iv": 0.6342, "open_interest": 1.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0029, "vega": 0.0499, "theta": -0.0217, "rho": 0.0091, "theo": 0.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-26T09:30:20", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "UGA270115P00198000", "bid": 73.6, "bid_size": 14.0, "ask": 77.2, "ask_size": 22.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0034, "vega": 0.0396, "theta": -0.017, "rho": -0.1064, "theo": 75.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "UGA270115C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0029, "vega": 0.0488, "theta": -0.0212, "rho": 0.0088, "theo": 0.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "UGA270115P00199000", "bid": 74.6, "bid_size": 14.0, "ask": 78.2, "ask_size": 22.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0034, "vega": 0.0382, "theta": -0.0166, "rho": -0.1038, "theo": 76.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "UGA270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 53.0, "iv": 0.6259, "open_interest": 1.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0028, "vega": 0.0477, "theta": -0.0208, "rho": 0.0086, "theo": 0.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "UGA270115P00200000", "bid": 75.5, "bid_size": 19.0, "ask": 79.3, "ask_size": 22.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0033, "vega": 0.0369, "theta": -0.0161, "rho": -0.1011, "theo": 77.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8999977111816}, {"option": "UGA270115C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 53.0, "iv": 0.6456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0024, "vega": 0.0427, "theta": -0.0188, "rho": 0.0075, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UGA270115P00205000", "bid": 80.2, "bid_size": 16.0, "ask": 84.2, "ask_size": 30.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.003, "vega": 0.032, "theta": -0.0139, "rho": -0.0957, "theo": 82.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "UGA270115C00210000", "bid": 0.05, "bid_size": 10.0, "ask": 1.15, "ask_size": 55.0, "iv": 0.6797, "open_interest": 1.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0022, "vega": 0.0382, "theta": -0.0171, "rho": 0.0065, "theo": 0.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UGA270115P00210000", "bid": 85.4, "bid_size": 19.0, "ask": 89.2, "ask_size": 22.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0027, "vega": 0.0251, "theta": -0.0113, "rho": -0.0755, "theo": 87.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "UGA270115C00215000", "bid": 0.15, "bid_size": 9.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.6978, "open_interest": 2.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0019, "vega": 0.0342, "theta": -0.0155, "rho": 0.0057, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:21:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "UGA270115P00215000", "bid": 90.1, "bid_size": 30.0, "ask": 94.2, "ask_size": 41.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0024, "vega": 0.0187, "theta": -0.0097, "rho": -0.0608, "theo": 91.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "UGA270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 64.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0017, "vega": 0.0308, "theta": -0.0141, "rho": 0.005, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UGA270115P00220000", "bid": 95.0, "bid_size": 15.0, "ask": 99.0, "ask_size": 19.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0023, "vega": 0.0162, "theta": -0.0085, "rho": -0.0589, "theo": 96.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6000022888184}, {"option": "UGA270319C00050000", "bid": 71.5, "bid_size": 12.0, "ask": 75.2, "ask_size": 11.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.0123, "theta": 0.0, "rho": 0.1556, "theo": 73.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "UGA270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 58.0, "iv": 0.9764, "open_interest": 1.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0028, "rho": -0.0026, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-20T15:08:43", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UGA270319C00055000", "bid": 66.5, "bid_size": 12.0, "ask": 70.9, "ask_size": 10.0, "iv": 0.6408, "open_interest": 3.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0005, "vega": 0.0166, "theta": 0.0, "rho": 0.1792, "theo": 68.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.2, "last_trade_time": "2026-09-10T11:45:51", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "UGA270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 79.0, "iv": 0.8896, "open_interest": 15.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0162, "theta": -0.0036, "rho": -0.0037, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "UGA270319C00060000", "bid": 62.0, "bid_size": 10.0, "ask": 65.6, "ask_size": 10.0, "iv": 0.6265, "open_interest": 3.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0007, "vega": 0.0224, "theta": 0.0, "rho": 0.2002, "theo": 63.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-09-15T13:17:25", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "UGA270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 81.0, "iv": 0.8141, "open_interest": 31.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0007, "vega": 0.0221, "theta": -0.0047, "rho": -0.0053, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-07-07T11:00:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UGA270319C00065000", "bid": 57.0, "bid_size": 11.0, "ask": 61.1, "ask_size": 12.0, "iv": 0.6105, "open_interest": 8.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.001, "vega": 0.0301, "theta": 0.0, "rho": 0.2184, "theo": 58.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.7, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "UGA270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 81.0, "iv": 0.7475, "open_interest": 42.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.001, "vega": 0.0302, "theta": -0.0061, "rho": -0.0075, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T11:52:56", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGA270319C00070000", "bid": 52.2, "bid_size": 11.0, "ask": 56.2, "ask_size": 11.0, "iv": 0.5635, "open_interest": 3.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0014, "vega": 0.0404, "theta": -0.0015, "rho": 0.2343, "theo": 54.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "UGA270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 78.0, "iv": 0.6876, "open_interest": 32.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0014, "vega": 0.0406, "theta": -0.0078, "rho": -0.0107, "theo": 0.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UGA270319C00075000", "bid": 47.5, "bid_size": 18.0, "ask": 51.4, "ask_size": 20.0, "iv": 0.5335, "open_interest": 5.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.002, "vega": 0.0539, "theta": -0.0042, "rho": 0.2481, "theo": 49.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 54.9000015258789}, {"option": "UGA270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.5156, "open_interest": 33.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.002, "vega": 0.0541, "theta": -0.01, "rho": -0.0151, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-06T09:30:14", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UGA270319C00080000", "bid": 42.8, "bid_size": 19.0, "ask": 46.7, "ask_size": 25.0, "iv": 0.5054, "open_interest": 10.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0027, "vega": 0.0711, "theta": -0.0075, "rho": 0.2595, "theo": 44.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "UGA270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 25.0, "iv": 0.4852, "open_interest": 9.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0027, "vega": 0.0715, "theta": -0.0127, "rho": -0.0212, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-08-10T10:34:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UGA270319C00081000", "bid": 41.9, "bid_size": 12.0, "ask": 45.7, "ask_size": 20.0, "iv": 0.4978, "open_interest": 7.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0029, "vega": 0.075, "theta": -0.0082, "rho": 0.2615, "theo": 43.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "UGA270319P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 55.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0029, "vega": 0.0755, "theta": -0.0134, "rho": -0.0227, "theo": 0.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UGA270319C00082000", "bid": 41.0, "bid_size": 18.0, "ask": 44.7, "ask_size": 16.0, "iv": 0.4902, "open_interest": 5.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0031, "vega": 0.0791, "theta": -0.0089, "rho": 0.2633, "theo": 42.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "UGA270319P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0031, "vega": 0.0797, "theta": -0.014, "rho": -0.0242, "theo": 0.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UGA270319C00083000", "bid": 40.1, "bid_size": 12.0, "ask": 43.8, "ask_size": 19.0, "iv": 0.4881, "open_interest": 5.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0033, "vega": 0.0835, "theta": -0.0097, "rho": 0.2651, "theo": 41.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.9, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "UGA270319P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.4642, "open_interest": 1.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0033, "vega": 0.0841, "theta": -0.0147, "rho": -0.0259, "theo": 0.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-11T09:30:13", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UGA270319C00084000", "bid": 39.2, "bid_size": 13.0, "ask": 42.8, "ask_size": 17.0, "iv": 0.4802, "open_interest": 6.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0035, "vega": 0.088, "theta": -0.0105, "rho": 0.2667, "theo": 40.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.1, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "UGA270319P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0035, "vega": 0.0886, "theta": -0.0154, "rho": -0.0277, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UGA270319C00085000", "bid": 38.3, "bid_size": 13.0, "ask": 42.0, "ask_size": 21.0, "iv": 0.4824, "open_interest": 4.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0037, "vega": 0.0926, "theta": -0.0113, "rho": 0.2682, "theo": 39.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "UGA270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.4477, "open_interest": 1.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0037, "vega": 0.0931, "theta": -0.016, "rho": -0.0296, "theo": 1.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-08T14:37:22", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UGA270319C00086000", "bid": 37.3, "bid_size": 13.0, "ask": 41.1, "ask_size": 20.0, "iv": 0.474, "open_interest": 5.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0039, "vega": 0.0973, "theta": -0.0122, "rho": 0.2696, "theo": 39.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.3, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "UGA270319P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 16.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0039, "vega": 0.0979, "theta": -0.0168, "rho": -0.0316, "theo": 1.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UGA270319C00087000", "bid": 36.5, "bid_size": 16.0, "ask": 40.2, "ask_size": 20.0, "iv": 0.4749, "open_interest": 5.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0041, "vega": 0.1022, "theta": -0.013, "rho": 0.2708, "theo": 38.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "UGA270319P00087000", "bid": 0.05, "bid_size": 668.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0042, "vega": 0.1028, "theta": -0.0175, "rho": -0.0336, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UGA270319C00088000", "bid": 35.5, "bid_size": 20.0, "ask": 39.2, "ask_size": 17.0, "iv": 0.4616, "open_interest": 8.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0044, "vega": 0.1074, "theta": -0.0139, "rho": 0.2719, "theo": 37.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.2, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "UGA270319P00088000", "bid": 0.1, "bid_size": 668.0, "ask": 3.1, "ask_size": 63.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0044, "vega": 0.1081, "theta": -0.0183, "rho": -0.0358, "theo": 1.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "UGA270319C00089000", "bid": 34.6, "bid_size": 13.0, "ask": 38.3, "ask_size": 17.0, "iv": 0.4573, "open_interest": 6.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0046, "vega": 0.1128, "theta": -0.0148, "rho": 0.2728, "theo": 36.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "UGA270319P00089000", "bid": 0.05, "bid_size": 667.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0046, "vega": 0.1135, "theta": -0.0191, "rho": -0.0382, "theo": 1.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UGA270319C00090000", "bid": 33.8, "bid_size": 15.0, "ask": 37.4, "ask_size": 18.0, "iv": 0.4568, "open_interest": 4.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0048, "vega": 0.1182, "theta": -0.0157, "rho": 0.2736, "theo": 35.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "UGA270319P00090000", "bid": 0.1, "bid_size": 668.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.4229, "open_interest": 23.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0049, "vega": 0.1188, "theta": -0.0199, "rho": -0.0407, "theo": 1.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-14T12:12:26", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UGA270319C00091000", "bid": 32.9, "bid_size": 15.0, "ask": 36.5, "ask_size": 17.0, "iv": 0.4517, "open_interest": 1.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0051, "vega": 0.1238, "theta": -0.0167, "rho": 0.2742, "theo": 34.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "UGA270319P00091000", "bid": 0.15, "bid_size": 668.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.4117, "open_interest": 2.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0052, "vega": 0.1244, "theta": -0.0208, "rho": -0.0433, "theo": 1.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-06T09:30:14", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "UGA270319C00092000", "bid": 32.0, "bid_size": 17.0, "ask": 35.7, "ask_size": 24.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0054, "vega": 0.1295, "theta": -0.0176, "rho": 0.2747, "theo": 33.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "UGA270319P00092000", "bid": 0.2, "bid_size": 668.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.4135, "open_interest": 1.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0054, "vega": 0.1302, "theta": -0.0216, "rho": -0.046, "theo": 1.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-23T10:25:52", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "UGA270319C00093000", "bid": 31.0, "bid_size": 23.0, "ask": 34.8, "ask_size": 18.0, "iv": 0.4407, "open_interest": 15.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0057, "vega": 0.1354, "theta": -0.0186, "rho": 0.275, "theo": 32.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.9, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "UGA270319P00093000", "bid": 0.95, "bid_size": 40.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.4412, "open_interest": 1.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0057, "vega": 0.1362, "theta": -0.0225, "rho": -0.0489, "theo": 1.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:30:35", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "UGA270319C00094000", "bid": 30.2, "bid_size": 15.0, "ask": 33.8, "ask_size": 18.0, "iv": 0.4384, "open_interest": 6.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.006, "vega": 0.1415, "theta": -0.0196, "rho": 0.2751, "theo": 32.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "UGA270319P00094000", "bid": 0.45, "bid_size": 268.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.4068, "open_interest": 1.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.006, "vega": 0.1426, "theta": -0.0234, "rho": -0.0521, "theo": 1.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-06T09:30:12", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "UGA270319C00095000", "bid": 29.5, "bid_size": 16.0, "ask": 33.1, "ask_size": 19.0, "iv": 0.4423, "open_interest": 3.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0062, "vega": 0.1476, "theta": -0.0206, "rho": 0.275, "theo": 31.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "UGA270319P00095000", "bid": 0.4, "bid_size": 269.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.4084, "open_interest": 1.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0063, "vega": 0.1484, "theta": -0.0243, "rho": -0.0552, "theo": 2.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-22T09:30:41", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "UGA270319C00096000", "bid": 28.6, "bid_size": 18.0, "ask": 32.3, "ask_size": 20.0, "iv": 0.4388, "open_interest": 1.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0065, "vega": 0.1538, "theta": -0.0216, "rho": 0.2748, "theo": 30.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-07-08T09:30:18", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "UGA270319P00096000", "bid": 0.5, "bid_size": 273.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0066, "vega": 0.1546, "theta": -0.0252, "rho": -0.0585, "theo": 2.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "UGA270319C00097000", "bid": 27.5, "bid_size": 24.0, "ask": 31.5, "ask_size": 19.0, "iv": 0.4286, "open_interest": 2.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0068, "vega": 0.16, "theta": -0.0226, "rho": 0.2744, "theo": 29.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "UGA270319P00097000", "bid": 0.65, "bid_size": 42.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0069, "vega": 0.161, "theta": -0.0262, "rho": -0.062, "theo": 2.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "UGA270319C00098000", "bid": 27.0, "bid_size": 19.0, "ask": 30.7, "ask_size": 19.0, "iv": 0.4366, "open_interest": 2.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0072, "vega": 0.1664, "theta": -0.0237, "rho": 0.2738, "theo": 28.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 33.9000015258789}, {"option": "UGA270319P00098000", "bid": 0.75, "bid_size": 40.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.4113, "open_interest": 1.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0072, "vega": 0.1674, "theta": -0.0271, "rho": -0.0655, "theo": 2.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "UGA270319C00099000", "bid": 26.0, "bid_size": 19.0, "ask": 29.9, "ask_size": 21.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0075, "vega": 0.1728, "theta": -0.0247, "rho": 0.273, "theo": 27.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "UGA270319P00099000", "bid": 0.9, "bid_size": 43.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.4097, "open_interest": 1.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0076, "vega": 0.1742, "theta": -0.0281, "rho": -0.0694, "theo": 2.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-30T11:09:13", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "UGA270319C00100000", "bid": 25.1, "bid_size": 30.0, "ask": 29.0, "ask_size": 22.0, "iv": 0.4211, "open_interest": 10.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0078, "vega": 0.1793, "theta": -0.0258, "rho": 0.2719, "theo": 27.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.62, "last_trade_time": "2026-11-04T14:35:16", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "UGA270319P00100000", "bid": 1.15, "bid_size": 54.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.4076, "open_interest": 35.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0079, "vega": 0.1803, "theta": -0.029, "rho": -0.0733, "theo": 2.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "UGA270319C00101000", "bid": 24.5, "bid_size": 27.0, "ask": 28.3, "ask_size": 19.0, "iv": 0.4267, "open_interest": 2.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0081, "vega": 0.1857, "theta": -0.0268, "rho": 0.2707, "theo": 26.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "UGA270319P00101000", "bid": 1.25, "bid_size": 40.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.4008, "open_interest": 3.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0082, "vega": 0.1868, "theta": -0.03, "rho": -0.0774, "theo": 3.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:54:01", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "UGA270319C00102000", "bid": 23.5, "bid_size": 20.0, "ask": 27.5, "ask_size": 29.0, "iv": 0.4182, "open_interest": 3.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0084, "vega": 0.1921, "theta": -0.0279, "rho": 0.2694, "theo": 25.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "UGA270319P00102000", "bid": 1.45, "bid_size": 43.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.3992, "open_interest": 1.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0085, "vega": 0.1933, "theta": -0.0309, "rho": -0.0815, "theo": 3.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "UGA270319C00103000", "bid": 23.0, "bid_size": 20.0, "ask": 26.5, "ask_size": 19.0, "iv": 0.4173, "open_interest": 2.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0087, "vega": 0.1985, "theta": -0.0289, "rho": 0.2678, "theo": 24.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-10-26T09:51:54", "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "UGA270319P00103000", "bid": 1.8, "bid_size": 35.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.401, "open_interest": 2.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0088, "vega": 0.1997, "theta": -0.0319, "rho": -0.0858, "theo": 3.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "UGA270319C00104000", "bid": 22.0, "bid_size": 20.0, "ask": 26.0, "ask_size": 28.0, "iv": 0.4158, "open_interest": 1.0, "volume": 0.0, "delta": 0.797, "gamma": 0.009, "vega": 0.2048, "theta": -0.03, "rho": 0.266, "theo": 24.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "UGA270319P00104000", "bid": 1.95, "bid_size": 67.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.3969, "open_interest": 125.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0091, "vega": 0.2064, "theta": -0.0328, "rho": -0.0904, "theo": 3.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UGA270319C00105000", "bid": 21.5, "bid_size": 28.0, "ask": 25.3, "ask_size": 21.0, "iv": 0.421, "open_interest": 3.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0093, "vega": 0.2111, "theta": -0.031, "rho": 0.264, "theo": 23.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.97, "last_trade_time": "2026-10-26T14:24:53", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UGA270319P00105000", "bid": 2.2, "bid_size": 48.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.4022, "open_interest": 5.0, "volume": 0.0, "delta": -0.2107, "gamma": 0.0095, "vega": 0.2123, "theta": -0.0338, "rho": -0.095, "theo": 4.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "UGA270319C00106000", "bid": 20.5, "bid_size": 21.0, "ask": 24.4, "ask_size": 20.0, "iv": 0.409, "open_interest": 2.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0096, "vega": 0.2172, "theta": -0.032, "rho": 0.2619, "theo": 22.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UGA270319P00106000", "bid": 2.5, "bid_size": 43.0, "ask": 5.8, "ask_size": 25.0, "iv": 0.4053, "open_interest": 1.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0098, "vega": 0.2185, "theta": -0.0347, "rho": -0.0998, "theo": 4.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UGA270319C00107000", "bid": 20.0, "bid_size": 28.0, "ask": 23.8, "ask_size": 21.0, "iv": 0.4152, "open_interest": 1.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0099, "vega": 0.2232, "theta": -0.033, "rho": 0.2596, "theo": 21.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-06-11T11:12:45", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "UGA270319P00107000", "bid": 2.65, "bid_size": 55.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.4065, "open_interest": 12.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0101, "vega": 0.2245, "theta": -0.0356, "rho": -0.1043, "theo": 4.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 3.74999994039536}, {"option": "UGA270319C00108000", "bid": 19.5, "bid_size": 28.0, "ask": 23.1, "ask_size": 21.0, "iv": 0.4182, "open_interest": 2.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0102, "vega": 0.229, "theta": -0.0339, "rho": 0.2571, "theo": 21.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.86, "last_trade_time": "2026-10-26T10:15:54", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "UGA270319P00108000", "bid": 3.0, "bid_size": 73.0, "ask": 6.8, "ask_size": 33.0, "iv": 0.4115, "open_interest": 3.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0104, "vega": 0.2304, "theta": -0.0365, "rho": -0.1093, "theo": 4.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "UGA270319C00109000", "bid": 18.5, "bid_size": 29.0, "ask": 22.5, "ask_size": 28.0, "iv": 0.412, "open_interest": 6.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0104, "vega": 0.2348, "theta": -0.0349, "rho": 0.2544, "theo": 20.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.82, "last_trade_time": "2026-10-28T15:04:08", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "UGA270319P00109000", "bid": 3.5, "bid_size": 32.0, "ask": 7.1, "ask_size": 33.0, "iv": 0.4145, "open_interest": 3.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0106, "vega": 0.2363, "theta": -0.0373, "rho": -0.1143, "theo": 5.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "UGA270319C00110000", "bid": 18.0, "bid_size": 34.0, "ask": 21.8, "ask_size": 27.0, "iv": 0.4139, "open_interest": 15.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0107, "vega": 0.2403, "theta": -0.0358, "rho": 0.2515, "theo": 19.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.81, "last_trade_time": "2026-10-30T12:28:37", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "UGA270319P00110000", "bid": 3.9, "bid_size": 52.0, "ask": 7.1, "ask_size": 39.0, "iv": 0.4085, "open_interest": 21.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0109, "vega": 0.2415, "theta": -0.0382, "rho": -0.1195, "theo": 5.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T14:36:08", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "UGA270319C00111000", "bid": 17.5, "bid_size": 29.0, "ask": 21.0, "ask_size": 22.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.011, "vega": 0.2455, "theta": -0.0367, "rho": 0.2486, "theo": 19.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "UGA270319P00111000", "bid": 4.1, "bid_size": 37.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.4103, "open_interest": 2.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0112, "vega": 0.2468, "theta": -0.039, "rho": -0.1247, "theo": 5.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "UGA270319C00112000", "bid": 17.0, "bid_size": 22.0, "ask": 20.3, "ask_size": 27.0, "iv": 0.4138, "open_interest": 3.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0112, "vega": 0.2505, "theta": -0.0376, "rho": 0.2455, "theo": 18.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "UGA270319P00112000", "bid": 4.7, "bid_size": 42.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.4116, "open_interest": 2.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0114, "vega": 0.2518, "theta": -0.0398, "rho": -0.1294, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T09:30:00", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "UGA270319C00113000", "bid": 16.1, "bid_size": 23.0, "ask": 19.8, "ask_size": 27.0, "iv": 0.41, "open_interest": 1.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0114, "vega": 0.2553, "theta": -0.0384, "rho": 0.2423, "theo": 17.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "UGA270319P00113000", "bid": 5.0, "bid_size": 34.0, "ask": 8.2, "ask_size": 24.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0116, "vega": 0.2566, "theta": -0.0405, "rho": -0.1349, "theo": 6.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-05-08T12:41:32", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UGA270319C00114000", "bid": 15.8, "bid_size": 56.0, "ask": 19.1, "ask_size": 46.0, "iv": 0.4135, "open_interest": 3.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0116, "vega": 0.2599, "theta": -0.0392, "rho": 0.2388, "theo": 17.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.96, "last_trade_time": "2026-10-29T10:00:03", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "UGA270319P00114000", "bid": 5.9, "bid_size": 49.0, "ask": 8.9, "ask_size": 55.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0119, "vega": 0.2612, "theta": -0.0412, "rho": -0.1401, "theo": 7.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UGA270319C00115000", "bid": 15.0, "bid_size": 49.0, "ask": 18.5, "ask_size": 38.0, "iv": 0.4088, "open_interest": 8.0, "volume": 0.0, "delta": 0.6695, "gamma": 0.0118, "vega": 0.2642, "theta": -0.0399, "rho": 0.2353, "theo": 16.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.43, "last_trade_time": "2026-09-14T09:44:01", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "UGA270319P00115000", "bid": 6.3, "bid_size": 51.0, "ask": 9.3, "ask_size": 50.0, "iv": 0.4231, "open_interest": 14.0, "volume": 1.0, "delta": -0.3301, "gamma": 0.0121, "vega": 0.2653, "theta": -0.0419, "rho": -0.1456, "theo": 7.495, "change": 1.15, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T12:18:23", "percent_change": 17.5573, "prev_day_close": 6.54999995231628}, {"option": "UGA270319C00116000", "bid": 14.7, "bid_size": 54.0, "ask": 18.0, "ask_size": 49.0, "iv": 0.415, "open_interest": 1.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.012, "vega": 0.2681, "theta": -0.0406, "rho": 0.2317, "theo": 16.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UGA270319P00116000", "bid": 6.4, "bid_size": 59.0, "ask": 9.8, "ask_size": 59.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0123, "vega": 0.2692, "theta": -0.0425, "rho": -0.151, "theo": 7.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UGA270319C00117000", "bid": 14.0, "bid_size": 36.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0122, "vega": 0.2718, "theta": -0.0413, "rho": 0.2281, "theo": 15.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "UGA270319P00117000", "bid": 6.7, "bid_size": 40.0, "ask": 10.2, "ask_size": 36.0, "iv": 0.4149, "open_interest": 1.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0124, "vega": 0.2728, "theta": -0.0431, "rho": -0.1557, "theo": 8.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-17T09:31:06", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UGA270319C00118000", "bid": 13.6, "bid_size": 19.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0123, "vega": 0.2751, "theta": -0.0419, "rho": 0.2242, "theo": 15.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "UGA270319P00118000", "bid": 7.7, "bid_size": 23.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0126, "vega": 0.276, "theta": -0.0437, "rho": -0.1611, "theo": 8.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "UGA270319C00119000", "bid": 13.2, "bid_size": 33.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.4193, "open_interest": 2.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0124, "vega": 0.2782, "theta": -0.0425, "rho": 0.2203, "theo": 14.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-16T14:29:11", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "UGA270319P00119000", "bid": 8.0, "bid_size": 43.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.4159, "open_interest": 7.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0127, "vega": 0.2791, "theta": -0.0442, "rho": -0.1664, "theo": 9.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "UGA270319C00120000", "bid": 12.7, "bid_size": 37.0, "ask": 16.0, "ask_size": 33.0, "iv": 0.4195, "open_interest": 159.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0126, "vega": 0.281, "theta": -0.043, "rho": 0.2164, "theo": 14.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-30T10:15:27", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "UGA270319P00120000", "bid": 8.6, "bid_size": 22.0, "ask": 11.7, "ask_size": 39.0, "iv": 0.4254, "open_interest": 7.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0129, "vega": 0.2817, "theta": -0.0447, "rho": -0.1717, "theo": 9.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-10-07T13:02:24", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "UGA270319C00121000", "bid": 12.2, "bid_size": 28.0, "ask": 15.6, "ask_size": 31.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0127, "vega": 0.2834, "theta": -0.0435, "rho": 0.2124, "theo": 13.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "UGA270319P00121000", "bid": 8.7, "bid_size": 35.0, "ask": 12.1, "ask_size": 30.0, "iv": 0.4167, "open_interest": 71.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.013, "vega": 0.284, "theta": -0.0451, "rho": -0.177, "theo": 10.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-06-15T12:44:53", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UGA270319C00122000", "bid": 11.6, "bid_size": 23.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0127, "vega": 0.2854, "theta": -0.044, "rho": 0.2085, "theo": 13.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "UGA270319P00122000", "bid": 8.8, "bid_size": 64.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4219, "gamma": 0.0131, "vega": 0.2859, "theta": -0.0455, "rho": -0.1816, "theo": 10.8075, "change": 0.0, "open": 0.0, "high": 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": "UGA270319C00123000", "bid": 11.2, "bid_size": 25.0, "ask": 14.8, "ask_size": 33.0, "iv": 0.4228, "open_interest": 1.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0128, "vega": 0.2872, "theta": -0.0444, "rho": 0.2045, "theo": 12.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-05-20T11:18:24", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "UGA270319P00123000", "bid": 10.2, "bid_size": 22.0, "ask": 13.3, "ask_size": 40.0, "iv": 0.4278, "open_interest": 3.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0132, "vega": 0.2875, "theta": -0.0458, "rho": -0.1865, "theo": 11.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-08-26T10:54:06", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "UGA270319C00124000", "bid": 10.8, "bid_size": 31.0, "ask": 14.1, "ask_size": 30.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.0128, "vega": 0.2887, "theta": -0.0447, "rho": 0.2004, "theo": 12.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-03T15:49:39", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "UGA270319P00124000", "bid": 10.8, "bid_size": 22.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0132, "vega": 0.2889, "theta": -0.0461, "rho": -0.1914, "theo": 11.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UGA270319C00125000", "bid": 10.3, "bid_size": 32.0, "ask": 13.9, "ask_size": 47.0, "iv": 0.4227, "open_interest": 33.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0129, "vega": 0.2899, "theta": -0.045, "rho": 0.1962, "theo": 11.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "UGA270319P00125000", "bid": 10.8, "bid_size": 42.0, "ask": 14.4, "ask_size": 37.0, "iv": 0.4196, "open_interest": 56.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0133, "vega": 0.2899, "theta": -0.0463, "rho": -0.1965, "theo": 12.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-08-11T13:28:54", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "UGA270319C00126000", "bid": 9.9, "bid_size": 30.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.4204, "open_interest": 2.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0129, "vega": 0.2908, "theta": -0.0453, "rho": 0.1921, "theo": 11.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T12:41:30", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "UGA270319P00126000", "bid": 11.3, "bid_size": 33.0, "ask": 14.9, "ask_size": 22.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.474, "gamma": 0.0133, "vega": 0.2906, "theta": -0.0465, "rho": -0.2011, "theo": 13.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "UGA270319C00127000", "bid": 9.5, "bid_size": 26.0, "ask": 12.9, "ask_size": 30.0, "iv": 0.421, "open_interest": 1.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0129, "vega": 0.2913, "theta": -0.0455, "rho": 0.1881, "theo": 11.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2026-09-21T13:11:32", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "UGA270319P00127000", "bid": 12.0, "bid_size": 26.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0133, "vega": 0.291, "theta": -0.0467, "rho": -0.2058, "theo": 13.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "UGA270319C00128000", "bid": 9.1, "bid_size": 42.0, "ask": 12.1, "ask_size": 27.0, "iv": 0.4144, "open_interest": 8.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0129, "vega": 0.2916, "theta": -0.0457, "rho": 0.1841, "theo": 10.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-17T09:31:06", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "UGA270319P00128000", "bid": 13.1, "bid_size": 22.0, "ask": 16.1, "ask_size": 22.0, "iv": 0.4292, "open_interest": 1.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0133, "vega": 0.2909, "theta": -0.0468, "rho": -0.2091, "theo": 14.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "UGA270319C00129000", "bid": 8.8, "bid_size": 23.0, "ask": 11.7, "ask_size": 29.0, "iv": 0.4159, "open_interest": 1.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0129, "vega": 0.2917, "theta": -0.0458, "rho": 0.1801, "theo": 10.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-08T09:30:18", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "UGA270319P00129000", "bid": 13.4, "bid_size": 21.0, "ask": 16.7, "ask_size": 23.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0133, "vega": 0.2908, "theta": -0.0469, "rho": -0.2138, "theo": 14.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "UGA270319C00130000", "bid": 8.4, "bid_size": 23.0, "ask": 11.8, "ask_size": 34.0, "iv": 0.4239, "open_interest": 24.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0128, "vega": 0.2914, "theta": -0.0459, "rho": 0.176, "theo": 9.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T15:37:35", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "UGA270319P00130000", "bid": 13.8, "bid_size": 41.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.4203, "open_interest": 4.0, "volume": 0.0, "delta": -0.5243, "gamma": 0.0133, "vega": 0.2901, "theta": -0.0469, "rho": -0.2178, "theo": 15.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-30T09:45:54", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "UGA270319C00131000", "bid": 8.0, "bid_size": 21.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0128, "vega": 0.2909, "theta": -0.046, "rho": 0.1719, "theo": 9.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UGA270319P00131000", "bid": 14.6, "bid_size": 22.0, "ask": 18.0, "ask_size": 23.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0132, "vega": 0.2896, "theta": -0.0469, "rho": -0.2218, "theo": 16.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "UGA270319C00132000", "bid": 7.6, "bid_size": 33.0, "ask": 11.1, "ask_size": 32.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.4569, "gamma": 0.0127, "vega": 0.2902, "theta": -0.046, "rho": 0.1679, "theo": 9.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "UGA270319P00132000", "bid": 15.7, "bid_size": 22.0, "ask": 18.5, "ask_size": 22.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0132, "vega": 0.2885, "theta": -0.0469, "rho": -0.2261, "theo": 16.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "UGA270319C00133000", "bid": 7.5, "bid_size": 30.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0126, "vega": 0.2892, "theta": -0.046, "rho": 0.1641, "theo": 8.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UGA270319P00133000", "bid": 15.8, "bid_size": 33.0, "ask": 19.2, "ask_size": 22.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0132, "vega": 0.2874, "theta": -0.0468, "rho": -0.23, "theo": 17.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-04T11:43:53", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "UGA270319C00134000", "bid": 7.2, "bid_size": 30.0, "ask": 10.4, "ask_size": 30.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0126, "vega": 0.288, "theta": -0.0459, "rho": 0.1603, "theo": 8.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "UGA270319P00134000", "bid": 16.6, "bid_size": 25.0, "ask": 19.9, "ask_size": 22.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0131, "vega": 0.2856, "theta": -0.0467, "rho": -0.2324, "theo": 18.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "UGA270319C00135000", "bid": 6.7, "bid_size": 23.0, "ask": 10.1, "ask_size": 32.0, "iv": 0.4256, "open_interest": 2.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.0125, "vega": 0.2867, "theta": -0.0458, "rho": 0.1565, "theo": 8.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-07T14:03:10", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "UGA270319P00135000", "bid": 17.2, "bid_size": 23.0, "ask": 20.6, "ask_size": 22.0, "iv": 0.4246, "open_interest": 1.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.013, "vega": 0.2839, "theta": -0.0466, "rho": -0.2361, "theo": 18.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "UGA270319C00136000", "bid": 6.7, "bid_size": 22.0, "ask": 9.8, "ask_size": 40.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0124, "vega": 0.2851, "theta": -0.0457, "rho": 0.1527, "theo": 8.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "UGA270319P00136000", "bid": 18.1, "bid_size": 22.0, "ask": 21.3, "ask_size": 30.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.0129, "vega": 0.2819, "theta": -0.0464, "rho": -0.2387, "theo": 19.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "UGA270319C00137000", "bid": 6.1, "bid_size": 24.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0122, "vega": 0.2833, "theta": -0.0456, "rho": 0.1489, "theo": 7.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "UGA270319P00137000", "bid": 18.6, "bid_size": 33.0, "ask": 22.0, "ask_size": 18.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0128, "vega": 0.2798, "theta": -0.0462, "rho": -0.2428, "theo": 20.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "UGA270319C00138000", "bid": 6.0, "bid_size": 31.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.0121, "vega": 0.2813, "theta": -0.0454, "rho": 0.1452, "theo": 7.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UGA270319P00138000", "bid": 19.6, "bid_size": 18.0, "ask": 22.9, "ask_size": 19.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.0127, "vega": 0.2778, "theta": -0.046, "rho": -0.2445, "theo": 21.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "UGA270319C00139000", "bid": 6.0, "bid_size": 23.0, "ask": 8.8, "ask_size": 23.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.012, "vega": 0.2792, "theta": -0.0452, "rho": 0.1417, "theo": 7.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "UGA270319P00139000", "bid": 20.7, "bid_size": 12.0, "ask": 23.5, "ask_size": 23.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.0126, "vega": 0.2753, "theta": -0.0457, "rho": -0.2481, "theo": 21.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "UGA270319C00140000", "bid": 5.3, "bid_size": 38.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.4325, "open_interest": 6.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0119, "vega": 0.277, "theta": -0.0449, "rho": 0.1382, "theo": 7.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-16T11:35:26", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UGA270319P00140000", "bid": 20.8, "bid_size": 19.0, "ask": 24.4, "ask_size": 19.0, "iv": 0.4326, "open_interest": 15.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0125, "vega": 0.2728, "theta": -0.0454, "rho": -0.2501, "theo": 22.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-10-23T10:09:20", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "UGA270319C00141000", "bid": 5.3, "bid_size": 22.0, "ask": 8.7, "ask_size": 41.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0117, "vega": 0.2747, "theta": -0.0447, "rho": 0.1348, "theo": 6.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "UGA270319P00141000", "bid": 21.6, "bid_size": 27.0, "ask": 25.1, "ask_size": 26.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0124, "vega": 0.2697, "theta": -0.0451, "rho": -0.2515, "theo": 23.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "UGA270319C00142000", "bid": 5.0, "bid_size": 26.0, "ask": 8.2, "ask_size": 33.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0116, "vega": 0.2723, "theta": -0.0444, "rho": 0.1315, "theo": 6.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "UGA270319P00142000", "bid": 22.4, "bid_size": 21.0, "ask": 25.9, "ask_size": 19.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0122, "vega": 0.2668, "theta": -0.0448, "rho": -0.2539, "theo": 24.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "UGA270319C00143000", "bid": 4.8, "bid_size": 24.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.4357, "open_interest": 2.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0115, "vega": 0.2696, "theta": -0.0441, "rho": 0.1281, "theo": 6.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-27T09:31:34", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "UGA270319P00143000", "bid": 23.5, "bid_size": 18.0, "ask": 26.7, "ask_size": 19.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0121, "vega": 0.2633, "theta": -0.0445, "rho": -0.2552, "theo": 24.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "UGA270319C00144000", "bid": 4.9, "bid_size": 23.0, "ask": 7.8, "ask_size": 34.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0113, "vega": 0.2668, "theta": -0.0438, "rho": 0.1248, "theo": 6.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-29T11:11:18", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "UGA270319P00144000", "bid": 23.9, "bid_size": 27.0, "ask": 27.5, "ask_size": 19.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.012, "vega": 0.2604, "theta": -0.0441, "rho": -0.2583, "theo": 25.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "UGA270319C00145000", "bid": 4.2, "bid_size": 38.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.4351, "open_interest": 6.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0112, "vega": 0.264, "theta": -0.0435, "rho": 0.1216, "theo": 5.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-09T09:47:42", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "UGA270319P00145000", "bid": 24.6, "bid_size": 22.0, "ask": 28.3, "ask_size": 18.0, "iv": 0.4375, "open_interest": 6.0, "volume": 0.0, "delta": -0.686, "gamma": 0.0118, "vega": 0.2573, "theta": -0.0437, "rho": -0.2586, "theo": 26.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "UGA270319C00146000", "bid": 3.8, "bid_size": 44.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.011, "vega": 0.2611, "theta": -0.0431, "rho": 0.1185, "theo": 5.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UGA270319P00146000", "bid": 25.5, "bid_size": 19.0, "ask": 28.9, "ask_size": 18.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0117, "vega": 0.254, "theta": -0.0433, "rho": -0.2608, "theo": 27.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "UGA270319C00147000", "bid": 3.9, "bid_size": 32.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0108, "vega": 0.2582, "theta": -0.0428, "rho": 0.1155, "theo": 5.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "UGA270319P00147000", "bid": 26.5, "bid_size": 24.0, "ask": 29.7, "ask_size": 18.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0115, "vega": 0.2507, "theta": -0.0429, "rho": -0.262, "theo": 28.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "UGA270319C00148000", "bid": 4.3, "bid_size": 43.0, "ask": 7.1, "ask_size": 65.0, "iv": 0.4533, "open_interest": 1.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0107, "vega": 0.2552, "theta": -0.0424, "rho": 0.1126, "theo": 5.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-21T09:35:23", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "UGA270319P00148000", "bid": 27.0, "bid_size": 44.0, "ask": 30.7, "ask_size": 50.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0114, "vega": 0.2468, "theta": -0.0425, "rho": -0.2628, "theo": 28.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "UGA270319C00149000", "bid": 4.3, "bid_size": 41.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.4578, "open_interest": 0.0, "volume": 2.0, "delta": 0.292, "gamma": 0.0105, "vega": 0.2522, "theta": -0.042, "rho": 0.1097, "theo": 5.1729, "change": -2.27, "open": 4.93, "high": 4.93, "low": 4.93, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-11-09T15:24:53", "percent_change": -31.5278, "prev_day_close": 7.19999980926514}, {"option": "UGA270319P00149000", "bid": 28.4, "bid_size": 33.0, "ask": 31.4, "ask_size": 28.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0112, "vega": 0.243, "theta": -0.042, "rho": -0.2637, "theo": 29.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "UGA270319C00150000", "bid": 3.4, "bid_size": 50.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.4298, "open_interest": 7.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0104, "vega": 0.249, "theta": -0.0416, "rho": 0.1068, "theo": 5.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T09:54:11", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "UGA270319P00150000", "bid": 28.7, "bid_size": 48.0, "ask": 32.2, "ask_size": 30.0, "iv": 0.4405, "open_interest": 3.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0111, "vega": 0.2394, "theta": -0.0416, "rho": -0.2633, "theo": 30.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-02T09:58:18", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "UGA270319C00151000", "bid": 3.8, "bid_size": 22.0, "ask": 6.7, "ask_size": 27.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0102, "vega": 0.2458, "theta": -0.0412, "rho": 0.104, "theo": 4.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UGA270319P00151000", "bid": 29.5, "bid_size": 26.0, "ask": 33.0, "ask_size": 19.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0109, "vega": 0.2351, "theta": -0.0411, "rho": -0.2638, "theo": 31.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "UGA270319C00152000", "bid": 3.0, "bid_size": 42.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.01, "vega": 0.2425, "theta": -0.0408, "rho": 0.1013, "theo": 4.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "UGA270319P00152000", "bid": 30.1, "bid_size": 30.0, "ask": 33.9, "ask_size": 27.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0108, "vega": 0.2319, "theta": -0.0406, "rho": -0.2643, "theo": 32.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "UGA270319C00153000", "bid": 3.5, "bid_size": 31.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0099, "vega": 0.2393, "theta": -0.0403, "rho": 0.0987, "theo": 4.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UGA270319P00153000", "bid": 30.9, "bid_size": 38.0, "ask": 34.7, "ask_size": 13.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0106, "vega": 0.2281, "theta": -0.0402, "rho": -0.2642, "theo": 33.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "UGA270319C00154000", "bid": 2.75, "bid_size": 42.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0097, "vega": 0.236, "theta": -0.0399, "rho": 0.0961, "theo": 4.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "UGA270319P00154000", "bid": 32.2, "bid_size": 27.0, "ask": 35.8, "ask_size": 26.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0105, "vega": 0.2242, "theta": -0.0397, "rho": -0.2651, "theo": 33.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "UGA270319C00155000", "bid": 3.1, "bid_size": 23.0, "ask": 6.0, "ask_size": 52.0, "iv": 0.4618, "open_interest": 2.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0095, "vega": 0.2328, "theta": -0.0395, "rho": 0.0937, "theo": 4.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-05T10:36:21", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UGA270319P00155000", "bid": 32.7, "bid_size": 36.0, "ask": 36.4, "ask_size": 18.0, "iv": 0.44, "open_interest": 2.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0103, "vega": 0.2206, "theta": -0.0392, "rho": -0.2651, "theo": 34.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-03T15:49:28", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "UGA270319C00156000", "bid": 3.0, "bid_size": 31.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0094, "vega": 0.2296, "theta": -0.039, "rho": 0.0913, "theo": 4.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UGA270319P00156000", "bid": 33.8, "bid_size": 22.0, "ask": 37.3, "ask_size": 22.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0102, "vega": 0.2164, "theta": -0.0387, "rho": -0.2652, "theo": 35.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "UGA270319C00157000", "bid": 2.9, "bid_size": 31.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0092, "vega": 0.2263, "theta": -0.0386, "rho": 0.089, "theo": 3.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UGA270319P00157000", "bid": 34.9, "bid_size": 27.0, "ask": 38.4, "ask_size": 21.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.01, "vega": 0.2124, "theta": -0.0382, "rho": -0.2646, "theo": 36.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "UGA270319C00158000", "bid": 2.75, "bid_size": 31.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.009, "vega": 0.223, "theta": -0.0381, "rho": 0.0866, "theo": 3.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "UGA270319P00158000", "bid": 35.3, "bid_size": 30.0, "ask": 39.3, "ask_size": 19.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0098, "vega": 0.2085, "theta": -0.0376, "rho": -0.2631, "theo": 37.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "UGA270319C00159000", "bid": 2.65, "bid_size": 31.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0089, "vega": 0.2197, "theta": -0.0377, "rho": 0.0844, "theo": 3.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "UGA270319P00159000", "bid": 36.1, "bid_size": 38.0, "ask": 40.2, "ask_size": 13.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0097, "vega": 0.204, "theta": -0.0371, "rho": -0.2601, "theo": 38.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "UGA270319C00160000", "bid": 2.55, "bid_size": 23.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.4718, "open_interest": 9.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0087, "vega": 0.2163, "theta": -0.0372, "rho": 0.0822, "theo": 3.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-04T14:43:36", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "UGA270319P00160000", "bid": 37.3, "bid_size": 21.0, "ask": 40.9, "ask_size": 19.0, "iv": 0.454, "open_interest": 1.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0096, "vega": 0.1999, "theta": -0.0366, "rho": -0.2609, "theo": 39.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.77, "last_trade_time": "2026-10-15T09:35:05", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "UGA270319C00161000", "bid": 1.8, "bid_size": 42.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0086, "vega": 0.213, "theta": -0.0367, "rho": 0.08, "theo": 3.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "UGA270319P00161000", "bid": 38.4, "bid_size": 27.0, "ask": 42.0, "ask_size": 27.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0094, "vega": 0.1966, "theta": -0.0361, "rho": -0.2591, "theo": 40.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "UGA270319C00162000", "bid": 2.2, "bid_size": 23.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0084, "vega": 0.2098, "theta": -0.0363, "rho": 0.078, "theo": 3.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UGA270319P00162000", "bid": 39.3, "bid_size": 19.0, "ask": 42.8, "ask_size": 25.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0093, "vega": 0.1925, "theta": -0.0356, "rho": -0.2584, "theo": 40.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "UGA270319C00163000", "bid": 2.35, "bid_size": 31.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0082, "vega": 0.2065, "theta": -0.0358, "rho": 0.076, "theo": 3.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "UGA270319P00163000", "bid": 39.8, "bid_size": 28.0, "ask": 43.6, "ask_size": 14.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0091, "vega": 0.1886, "theta": -0.0351, "rho": -0.258, "theo": 41.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "UGA270319C00164000", "bid": 2.3, "bid_size": 23.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0081, "vega": 0.2034, "theta": -0.0354, "rho": 0.0741, "theo": 3.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "UGA270319P00164000", "bid": 40.7, "bid_size": 22.0, "ask": 44.7, "ask_size": 17.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.009, "vega": 0.1851, "theta": -0.0346, "rho": -0.257, "theo": 42.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "UGA270319C00165000", "bid": 2.25, "bid_size": 23.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.4711, "open_interest": 3.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0079, "vega": 0.2002, "theta": -0.0349, "rho": 0.0722, "theo": 3.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-10T09:30:17", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "UGA270319P00165000", "bid": 41.6, "bid_size": 26.0, "ask": 45.5, "ask_size": 20.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0088, "vega": 0.1809, "theta": -0.034, "rho": -0.256, "theo": 43.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "UGA270319C00166000", "bid": 1.5, "bid_size": 42.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0078, "vega": 0.1971, "theta": -0.0344, "rho": 0.0704, "theo": 3.0147, "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": 4.07500004768372}, {"option": "UGA270319P00166000", "bid": 43.0, "bid_size": 18.0, "ask": 46.5, "ask_size": 19.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0087, "vega": 0.177, "theta": -0.0335, "rho": -0.2533, "theo": 44.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "UGA270319C00167000", "bid": 1.5, "bid_size": 42.0, "ask": 4.7, "ask_size": 45.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0076, "vega": 0.1939, "theta": -0.034, "rho": 0.0686, "theo": 2.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "UGA270319P00167000", "bid": 43.5, "bid_size": 28.0, "ask": 47.5, "ask_size": 27.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0086, "vega": 0.1729, "theta": -0.033, "rho": -0.2516, "theo": 45.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "UGA270319C00168000", "bid": 1.5, "bid_size": 32.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0075, "vega": 0.1908, "theta": -0.0335, "rho": 0.0668, "theo": 2.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UGA270319P00168000", "bid": 44.7, "bid_size": 28.0, "ask": 48.5, "ask_size": 29.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0084, "vega": 0.169, "theta": -0.0325, "rho": -0.2478, "theo": 46.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "UGA270319C00169000", "bid": 1.85, "bid_size": 23.0, "ask": 4.3, "ask_size": 48.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0073, "vega": 0.1876, "theta": -0.033, "rho": 0.0651, "theo": 2.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UGA270319P00169000", "bid": 45.7, "bid_size": 20.0, "ask": 49.3, "ask_size": 14.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0083, "vega": 0.1645, "theta": -0.032, "rho": -0.2442, "theo": 47.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "UGA270319C00170000", "bid": 1.45, "bid_size": 27.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.4612, "open_interest": 5.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0072, "vega": 0.1846, "theta": -0.0326, "rho": 0.0635, "theo": 2.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-04T14:43:36", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "UGA270319P00170000", "bid": 46.2, "bid_size": 29.0, "ask": 50.3, "ask_size": 20.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0081, "vega": 0.1606, "theta": -0.0315, "rho": -0.2427, "theo": 48.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "UGA270319C00171000", "bid": 1.1, "bid_size": 34.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0071, "vega": 0.1815, "theta": -0.0321, "rho": 0.0618, "theo": 2.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UGA270319P00171000", "bid": 47.6, "bid_size": 20.0, "ask": 51.3, "ask_size": 19.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.008, "vega": 0.1572, "theta": -0.031, "rho": -0.2396, "theo": 49.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "UGA270319C00172000", "bid": 1.05, "bid_size": 42.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0069, "vega": 0.1785, "theta": -0.0317, "rho": 0.0603, "theo": 2.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "UGA270319P00172000", "bid": 48.5, "bid_size": 28.0, "ask": 52.3, "ask_size": 30.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0079, "vega": 0.1533, "theta": -0.0306, "rho": -0.2374, "theo": 50.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "UGA270319C00173000", "bid": 1.0, "bid_size": 42.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0068, "vega": 0.1756, "theta": -0.0312, "rho": 0.0588, "theo": 2.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "UGA270319P00173000", "bid": 49.5, "bid_size": 28.0, "ask": 53.3, "ask_size": 30.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0078, "vega": 0.1495, "theta": -0.0301, "rho": -0.2369, "theo": 51.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "UGA270319C00174000", "bid": 1.0, "bid_size": 41.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0067, "vega": 0.1727, "theta": -0.0308, "rho": 0.0574, "theo": 2.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "UGA270319P00174000", "bid": 50.1, "bid_size": 21.0, "ask": 54.2, "ask_size": 21.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0076, "vega": 0.1463, "theta": -0.0296, "rho": -0.2357, "theo": 51.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "UGA270319C00175000", "bid": 1.0, "bid_size": 41.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.4695, "open_interest": 4.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0065, "vega": 0.1698, "theta": -0.0304, "rho": 0.056, "theo": 2.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-02T11:36:32", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "UGA270319P00175000", "bid": 51.0, "bid_size": 21.0, "ask": 55.0, "ask_size": 20.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0075, "vega": 0.1428, "theta": -0.0291, "rho": -0.2332, "theo": 52.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "UGA270319C00176000", "bid": 1.0, "bid_size": 31.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0064, "vega": 0.167, "theta": -0.0299, "rho": 0.0546, "theo": 2.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "UGA270319P00176000", "bid": 52.2, "bid_size": 20.0, "ask": 56.2, "ask_size": 22.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0074, "vega": 0.1393, "theta": -0.0286, "rho": -0.2287, "theo": 53.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "UGA270319C00177000", "bid": 0.85, "bid_size": 41.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0063, "vega": 0.1642, "theta": -0.0295, "rho": 0.0532, "theo": 2.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "UGA270319P00177000", "bid": 53.0, "bid_size": 29.0, "ask": 57.2, "ask_size": 20.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0073, "vega": 0.1354, "theta": -0.0282, "rho": -0.2248, "theo": 54.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "UGA270319C00178000", "bid": 0.8, "bid_size": 41.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0062, "vega": 0.1614, "theta": -0.0291, "rho": 0.0519, "theo": 2.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "UGA270319P00178000", "bid": 53.9, "bid_size": 17.0, "ask": 58.0, "ask_size": 17.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0072, "vega": 0.1315, "theta": -0.0277, "rho": -0.2218, "theo": 55.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "UGA270319C00179000", "bid": 0.75, "bid_size": 40.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.006, "vega": 0.1587, "theta": -0.0286, "rho": 0.0506, "theo": 2.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "UGA270319P00179000", "bid": 55.0, "bid_size": 17.0, "ask": 58.9, "ask_size": 17.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0071, "vega": 0.1278, "theta": -0.0273, "rho": -0.2175, "theo": 56.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "UGA270319C00180000", "bid": 0.75, "bid_size": 63.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.4587, "open_interest": 150.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0059, "vega": 0.156, "theta": -0.0282, "rho": 0.0494, "theo": 2.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-15T11:08:59", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "UGA270319P00180000", "bid": 55.8, "bid_size": 38.0, "ask": 59.3, "ask_size": 41.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.007, "vega": 0.1239, "theta": -0.0268, "rho": -0.2122, "theo": 57.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "UGA270319C00181000", "bid": 1.5, "bid_size": 18.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.5096, "open_interest": 0.0, "volume": 1.0, "delta": 0.1267, "gamma": 0.0058, "vega": 0.1533, "theta": -0.0278, "rho": 0.0481, "theo": 1.9505, "change": -0.2, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -7.27273, "prev_day_close": 2.75000005960464}, {"option": "UGA270319P00181000", "bid": 56.8, "bid_size": 41.0, "ask": 61.0, "ask_size": 35.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0069, "vega": 0.1202, "theta": -0.0263, "rho": -0.2075, "theo": 58.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "UGA270319C00182000", "bid": 0.55, "bid_size": 49.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0057, "vega": 0.1506, "theta": -0.0274, "rho": 0.047, "theo": 1.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "UGA270319P00182000", "bid": 58.1, "bid_size": 41.0, "ask": 61.9, "ask_size": 35.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0068, "vega": 0.1166, "theta": -0.0258, "rho": -0.2056, "theo": 59.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "UGA270319C00183000", "bid": 0.5, "bid_size": 273.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0056, "vega": 0.148, "theta": -0.027, "rho": 0.0458, "theo": 1.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "UGA270319P00183000", "bid": 58.7, "bid_size": 17.0, "ask": 62.7, "ask_size": 25.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0066, "vega": 0.1132, "theta": -0.0252, "rho": -0.2011, "theo": 60.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "UGA270319C00184000", "bid": 0.5, "bid_size": 269.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0054, "vega": 0.1455, "theta": -0.0266, "rho": 0.0447, "theo": 1.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "UGA270319P00184000", "bid": 59.9, "bid_size": 17.0, "ask": 63.9, "ask_size": 18.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0065, "vega": 0.1098, "theta": -0.0247, "rho": -0.1983, "theo": 61.4602, "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": 57.0500011444092}, {"option": "UGA270319C00185000", "bid": 0.5, "bid_size": 269.0, "ask": 2.85, "ask_size": 29.0, "iv": 0.4842, "open_interest": 14.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0053, "vega": 0.1431, "theta": -0.0262, "rho": 0.0437, "theo": 1.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T11:08:59", "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "UGA270319P00185000", "bid": 60.7, "bid_size": 17.0, "ask": 64.6, "ask_size": 17.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0064, "vega": 0.1066, "theta": -0.0242, "rho": -0.1959, "theo": 62.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "UGA270319C00186000", "bid": 0.3, "bid_size": 269.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0052, "vega": 0.1406, "theta": -0.0258, "rho": 0.0426, "theo": 1.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "UGA270319P00186000", "bid": 61.5, "bid_size": 21.0, "ask": 65.6, "ask_size": 20.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0063, "vega": 0.1037, "theta": -0.0238, "rho": -0.1945, "theo": 63.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "UGA270319C00187000", "bid": 0.25, "bid_size": 705.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0051, "vega": 0.1383, "theta": -0.0254, "rho": 0.0416, "theo": 1.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "UGA270319P00187000", "bid": 63.1, "bid_size": 17.0, "ask": 66.6, "ask_size": 27.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0062, "vega": 0.1008, "theta": -0.0233, "rho": -0.1924, "theo": 64.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "UGA270319C00188000", "bid": 0.8, "bid_size": 45.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.4962, "open_interest": 1.0, "volume": 1.0, "delta": 0.1067, "gamma": 0.005, "vega": 0.1359, "theta": -0.025, "rho": 0.0406, "theo": 1.6111, "change": -0.15, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -6.25, "prev_day_close": 2.40000000596046}, {"option": "UGA270319P00188000", "bid": 64.0, "bid_size": 17.0, "ask": 67.5, "ask_size": 25.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0062, "vega": 0.0981, "theta": -0.0228, "rho": -0.1871, "theo": 65.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "UGA270319C00189000", "bid": 0.2, "bid_size": 699.0, "ask": 2.8, "ask_size": 49.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0049, "vega": 0.1336, "theta": -0.0247, "rho": 0.0397, "theo": 1.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "UGA270319P00189000", "bid": 64.4, "bid_size": 23.0, "ask": 68.6, "ask_size": 27.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0061, "vega": 0.0949, "theta": -0.0223, "rho": -0.1782, "theo": 66.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "UGA270319C00190000", "bid": 0.8, "bid_size": 1.0, "ask": 2.8, "ask_size": 41.0, "iv": 0.5197, "open_interest": 160.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0048, "vega": 0.1313, "theta": -0.0243, "rho": 0.0387, "theo": 1.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:19:47", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "UGA270319P00190000", "bid": 65.5, "bid_size": 25.0, "ask": 69.5, "ask_size": 17.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.006, "vega": 0.0911, "theta": -0.0219, "rho": -0.1681, "theo": 67.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "UGA270319C00191000", "bid": 0.15, "bid_size": 706.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.4686, "open_interest": 1.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0047, "vega": 0.1291, "theta": -0.0239, "rho": 0.0378, "theo": 1.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "UGA270319P00191000", "bid": 66.7, "bid_size": 20.0, "ask": 70.5, "ask_size": 17.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0059, "vega": 0.0863, "theta": -0.0217, "rho": -0.1661, "theo": 68.2226, "change": 0.0, "open": 0.0, "high": 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": "UGA270319C00192000", "bid": 0.2, "bid_size": 705.0, "ask": 2.35, "ask_size": 26.0, "iv": 0.4839, "open_interest": 2.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0046, "vega": 0.1268, "theta": -0.0236, "rho": 0.0369, "theo": 1.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:31:01", "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "UGA270319P00192000", "bid": 67.6, "bid_size": 17.0, "ask": 71.5, "ask_size": 25.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0058, "vega": 0.0826, "theta": -0.0216, "rho": -0.1602, "theo": 69.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "UGA270319C00193000", "bid": 0.15, "bid_size": 706.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.4792, "open_interest": 2.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0046, "vega": 0.1246, "theta": -0.0232, "rho": 0.036, "theo": 1.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "UGA270319P00193000", "bid": 68.5, "bid_size": 25.0, "ask": 72.5, "ask_size": 17.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0057, "vega": 0.0795, "theta": -0.0213, "rho": -0.1576, "theo": 70.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "UGA270319C00194000", "bid": 0.15, "bid_size": 669.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.4923, "open_interest": 1.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0045, "vega": 0.1224, "theta": -0.0229, "rho": 0.0352, "theo": 1.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "UGA270319P00194000", "bid": 69.4, "bid_size": 17.0, "ask": 73.4, "ask_size": 17.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0056, "vega": 0.0768, "theta": -0.0211, "rho": -0.1512, "theo": 71.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "UGA270319C00195000", "bid": 0.1, "bid_size": 653.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0044, "vega": 0.1203, "theta": -0.0225, "rho": 0.0344, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "UGA270319P00195000", "bid": 70.6, "bid_size": 17.0, "ask": 74.4, "ask_size": 20.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0056, "vega": 0.0737, "theta": -0.0207, "rho": -0.1492, "theo": 72.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "UGA270319C00196000", "bid": 0.1, "bid_size": 669.0, "ask": 2.6, "ask_size": 44.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0043, "vega": 0.1182, "theta": -0.0222, "rho": 0.0336, "theo": 1.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "UGA270319P00196000", "bid": 71.6, "bid_size": 15.0, "ask": 75.4, "ask_size": 17.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0055, "vega": 0.071, "theta": -0.0204, "rho": -0.1459, "theo": 73.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "UGA270319C00197000", "bid": 0.1, "bid_size": 705.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.4862, "open_interest": 2.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0042, "vega": 0.1162, "theta": -0.0218, "rho": 0.0328, "theo": 1.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:31:01", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "UGA270319P00197000", "bid": 72.4, "bid_size": 17.0, "ask": 76.4, "ask_size": 17.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0054, "vega": 0.0683, "theta": -0.02, "rho": -0.1432, "theo": 74.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3000030517578}, {"option": "UGA270319C00198000", "bid": 0.1, "bid_size": 669.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0041, "vega": 0.1142, "theta": -0.0215, "rho": 0.0321, "theo": 1.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "UGA270319P00198000", "bid": 73.5, "bid_size": 17.0, "ask": 77.3, "ask_size": 17.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0054, "vega": 0.0661, "theta": -0.0195, "rho": -0.1371, "theo": 75.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "UGA270319C00199000", "bid": 0.1, "bid_size": 705.0, "ask": 1.9, "ask_size": 25.0, "iv": 0.4868, "open_interest": 2.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.004, "vega": 0.1123, "theta": -0.0212, "rho": 0.0314, "theo": 1.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "UGA270319P00199000", "bid": 74.3, "bid_size": 20.0, "ask": 78.4, "ask_size": 17.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0053, "vega": 0.0635, "theta": -0.019, "rho": -0.1283, "theo": 76.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "UGA270319C00200000", "bid": 0.05, "bid_size": 706.0, "ask": 2.0, "ask_size": 33.0, "iv": 0.4932, "open_interest": 90.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.004, "vega": 0.1104, "theta": -0.0209, "rho": 0.0307, "theo": 1.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "UGA270319P00200000", "bid": 75.3, "bid_size": 17.0, "ask": 79.4, "ask_size": 17.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0052, "vega": 0.0603, "theta": -0.0189, "rho": -0.1226, "theo": 77.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "UGA270319C00205000", "bid": 0.05, "bid_size": 706.0, "ask": 1.85, "ask_size": 26.0, "iv": 0.5045, "open_interest": 1.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0036, "vega": 0.1013, "theta": -0.0193, "rho": 0.0274, "theo": 1.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "UGA270319P00205000", "bid": 80.2, "bid_size": 11.0, "ask": 84.2, "ask_size": 1.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0049, "vega": 0.0454, "theta": -0.0178, "rho": -0.0903, "theo": 81.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "UGA270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.509, "open_interest": 4.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0032, "vega": 0.0927, "theta": -0.0179, "rho": 0.0244, "theo": 0.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "UGA270319P00210000", "bid": 85.1, "bid_size": 1.0, "ask": 89.2, "ask_size": 1.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0042, "vega": 0.03, "theta": -0.0146, "rho": -0.0615, "theo": 86.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "UGA270319C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.5139, "open_interest": 8.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.003, "vega": 0.0853, "theta": -0.0166, "rho": 0.0219, "theo": 0.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "UGA270319P00215000", "bid": 90.1, "bid_size": 1.0, "ask": 94.3, "ask_size": 21.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0035, "vega": 0.0218, "theta": -0.0138, "rho": -0.0447, "theo": 91.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3000030517578}, {"option": "UGA270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 64.0, "iv": 0.5547, "open_interest": 3.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0027, "vega": 0.0786, "theta": -0.0154, "rho": 0.0197, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "UGA270319P00220000", "bid": 95.1, "bid_size": 1.0, "ask": 99.3, "ask_size": 22.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0022, "vega": 0.0029, "theta": -0.0105, "rho": 0.0, "theo": 96.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1999969482422}, {"option": "UGA270416C00075000", "bid": 48.0, "bid_size": 14.0, "ask": 51.7, "ask_size": 23.0, "iv": 0.5195, "open_interest": 25.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0023, "vega": 0.0763, "theta": -0.0046, "rho": 0.2918, "theo": 49.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-04T09:33:31", "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "UGA270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0023, "vega": 0.0765, "theta": -0.0118, "rho": -0.0253, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UGA270416C00080000", "bid": 43.4, "bid_size": 17.0, "ask": 46.9, "ask_size": 17.0, "iv": 0.4861, "open_interest": 9.0, "volume": 0.0, "delta": 0.935, "gamma": 0.003, "vega": 0.0962, "theta": -0.0077, "rho": 0.3046, "theo": 45.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "UGA270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 59.0, "iv": 0.4877, "open_interest": 20.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.003, "vega": 0.0967, "theta": -0.0143, "rho": -0.0338, "theo": 1.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-09-10T15:54:09", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UGA270416C00085000", "bid": 38.7, "bid_size": 13.0, "ask": 42.4, "ask_size": 17.0, "iv": 0.4591, "open_interest": 9.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0039, "vega": 0.1197, "theta": -0.0113, "rho": 0.3141, "theo": 40.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "UGA270416P00085000", "bid": 0.05, "bid_size": 669.0, "ask": 2.8, "ask_size": 56.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0039, "vega": 0.1206, "theta": -0.0172, "rho": -0.0448, "theo": 1.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UGA270416C00090000", "bid": 34.2, "bid_size": 16.0, "ask": 38.2, "ask_size": 19.0, "iv": 0.4456, "open_interest": 4.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.005, "vega": 0.1468, "theta": -0.0152, "rho": 0.3199, "theo": 36.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "UGA270416P00090000", "bid": 0.6, "bid_size": 38.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.4583, "open_interest": 21.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.005, "vega": 0.1477, "theta": -0.0204, "rho": -0.0587, "theo": 2.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-30T11:19:44", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "UGA270416C00095000", "bid": 30.0, "bid_size": 15.0, "ask": 34.1, "ask_size": 19.0, "iv": 0.4352, "open_interest": 6.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0062, "vega": 0.1768, "theta": -0.0194, "rho": 0.3212, "theo": 32.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.38, "last_trade_time": "2026-09-23T09:37:19", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "UGA270416P00095000", "bid": 1.1, "bid_size": 24.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.4339, "open_interest": 1.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0062, "vega": 0.1782, "theta": -0.024, "rho": -0.0763, "theo": 2.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-24T11:24:20", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "UGA270416C00100000", "bid": 26.0, "bid_size": 21.0, "ask": 29.9, "ask_size": 20.0, "iv": 0.4181, "open_interest": 3.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0074, "vega": 0.2084, "theta": -0.0237, "rho": 0.3178, "theo": 28.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.22, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "UGA270416P00100000", "bid": 1.9, "bid_size": 35.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.4214, "open_interest": 1.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0076, "vega": 0.21, "theta": -0.0277, "rho": -0.0976, "theo": 3.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-02T13:30:12", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "UGA270416C00105000", "bid": 22.2, "bid_size": 31.0, "ask": 26.3, "ask_size": 19.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0087, "vega": 0.2397, "theta": -0.0279, "rho": 0.3093, "theo": 24.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "UGA270416P00105000", "bid": 3.4, "bid_size": 24.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.4211, "open_interest": 2.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0089, "vega": 0.2412, "theta": -0.0313, "rho": -0.1222, "theo": 4.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-06T12:08:30", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "UGA270416C00110000", "bid": 19.1, "bid_size": 18.0, "ask": 22.9, "ask_size": 23.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0099, "vega": 0.2682, "theta": -0.0318, "rho": 0.2961, "theo": 21.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UGA270416P00110000", "bid": 5.2, "bid_size": 23.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.4171, "open_interest": 2.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0101, "vega": 0.2698, "theta": -0.0347, "rho": -0.1497, "theo": 6.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-24T15:25:04", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UGA270416C00115000", "bid": 16.3, "bid_size": 18.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0108, "vega": 0.2917, "theta": -0.0351, "rho": 0.279, "theo": 17.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "UGA270416P00115000", "bid": 7.4, "bid_size": 29.0, "ask": 10.0, "ask_size": 50.0, "iv": 0.419, "open_interest": 6.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0111, "vega": 0.293, "theta": -0.0375, "rho": -0.1785, "theo": 8.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T09:31:01", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "UGA270416C00116000", "bid": 15.8, "bid_size": 18.0, "ask": 19.1, "ask_size": 17.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.011, "vega": 0.2956, "theta": -0.0357, "rho": 0.2752, "theo": 17.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "UGA270416P00116000", "bid": 7.4, "bid_size": 50.0, "ask": 10.4, "ask_size": 48.0, "iv": 0.411, "open_interest": 5.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0113, "vega": 0.2969, "theta": -0.038, "rho": -0.1839, "theo": 8.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T09:31:01", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "UGA270416C00117000", "bid": 15.1, "bid_size": 18.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0111, "vega": 0.2993, "theta": -0.0362, "rho": 0.2714, "theo": 16.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "UGA270416P00117000", "bid": 8.3, "bid_size": 38.0, "ask": 10.9, "ask_size": 55.0, "iv": 0.4193, "open_interest": 5.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0114, "vega": 0.3007, "theta": -0.0384, "rho": -0.19, "theo": 9.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T09:31:01", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "UGA270416C00118000", "bid": 14.6, "bid_size": 18.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0113, "vega": 0.3027, "theta": -0.0368, "rho": 0.2674, "theo": 16.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "UGA270416P00118000", "bid": 7.9, "bid_size": 38.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.4024, "open_interest": 6.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0116, "vega": 0.3039, "theta": -0.0389, "rho": -0.1961, "theo": 9.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-21T09:31:01", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UGA270416C00119000", "bid": 14.2, "bid_size": 18.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0114, "vega": 0.3058, "theta": -0.0373, "rho": 0.2632, "theo": 15.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "UGA270416P00119000", "bid": 9.1, "bid_size": 24.0, "ask": 11.7, "ask_size": 26.0, "iv": 0.4147, "open_interest": 8.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0117, "vega": 0.307, "theta": -0.0392, "rho": -0.2018, "theo": 10.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-21T09:31:01", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "UGA270416C00120000", "bid": 13.7, "bid_size": 30.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.4077, "open_interest": 101.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0115, "vega": 0.3086, "theta": -0.0377, "rho": 0.259, "theo": 15.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.81, "last_trade_time": "2026-09-16T11:00:05", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "UGA270416P00120000", "bid": 8.9, "bid_size": 45.0, "ask": 12.2, "ask_size": 26.0, "iv": 0.4038, "open_interest": 5.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0118, "vega": 0.3096, "theta": -0.0396, "rho": -0.207, "theo": 10.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-10-06T12:08:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UGA270416C00121000", "bid": 13.1, "bid_size": 22.0, "ask": 16.5, "ask_size": 21.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0116, "vega": 0.3112, "theta": -0.0381, "rho": 0.2548, "theo": 14.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "UGA270416P00121000", "bid": 9.9, "bid_size": 24.0, "ask": 12.8, "ask_size": 26.0, "iv": 0.4135, "open_interest": 6.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.0119, "vega": 0.312, "theta": -0.0399, "rho": -0.2134, "theo": 11.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UGA270416C00122000", "bid": 12.7, "bid_size": 21.0, "ask": 15.9, "ask_size": 21.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0116, "vega": 0.3134, "theta": -0.0385, "rho": 0.2506, "theo": 14.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "UGA270416P00122000", "bid": 9.9, "bid_size": 26.0, "ask": 13.3, "ask_size": 21.0, "iv": 0.4052, "open_interest": 3.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.012, "vega": 0.3141, "theta": -0.0402, "rho": -0.2182, "theo": 11.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-09T09:30:07", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "UGA270416C00123000", "bid": 12.1, "bid_size": 22.0, "ask": 15.4, "ask_size": 22.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0117, "vega": 0.3154, "theta": -0.0389, "rho": 0.2464, "theo": 13.9387, "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": 17.8000001907349}, {"option": "UGA270416P00123000", "bid": 10.4, "bid_size": 37.0, "ask": 13.8, "ask_size": 25.0, "iv": 0.4045, "open_interest": 5.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0121, "vega": 0.3159, "theta": -0.0405, "rho": -0.2239, "theo": 12.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "UGA270416C00124000", "bid": 11.7, "bid_size": 22.0, "ask": 15.2, "ask_size": 21.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0118, "vega": 0.317, "theta": -0.0392, "rho": 0.242, "theo": 13.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "UGA270416P00124000", "bid": 11.5, "bid_size": 21.0, "ask": 14.3, "ask_size": 21.0, "iv": 0.4128, "open_interest": 2.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0122, "vega": 0.3174, "theta": -0.0407, "rho": -0.23, "theo": 12.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "UGA270416C00125000", "bid": 11.2, "bid_size": 22.0, "ask": 14.7, "ask_size": 21.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.0118, "vega": 0.3184, "theta": -0.0395, "rho": 0.2376, "theo": 13.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "UGA270416P00125000", "bid": 11.4, "bid_size": 33.0, "ask": 14.9, "ask_size": 27.0, "iv": 0.4035, "open_interest": 2.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0122, "vega": 0.3186, "theta": -0.0409, "rho": -0.2348, "theo": 13.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UGA270416C00126000", "bid": 10.8, "bid_size": 22.0, "ask": 14.3, "ask_size": 21.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0118, "vega": 0.3195, "theta": -0.0397, "rho": 0.2331, "theo": 12.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "UGA270416P00126000", "bid": 12.1, "bid_size": 25.0, "ask": 15.4, "ask_size": 21.0, "iv": 0.4047, "open_interest": 3.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0123, "vega": 0.3194, "theta": -0.0411, "rho": -0.2395, "theo": 13.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T09:31:01", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "UGA270416C00127000", "bid": 10.3, "bid_size": 22.0, "ask": 13.8, "ask_size": 21.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0118, "vega": 0.3204, "theta": -0.04, "rho": 0.2289, "theo": 12.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "UGA270416P00127000", "bid": 12.6, "bid_size": 35.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.4041, "open_interest": 6.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0123, "vega": 0.3201, "theta": -0.0412, "rho": -0.2453, "theo": 14.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "UGA270416C00128000", "bid": 9.9, "bid_size": 22.0, "ask": 13.2, "ask_size": 26.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.0118, "vega": 0.321, "theta": -0.0401, "rho": 0.2246, "theo": 11.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "UGA270416P00128000", "bid": 13.2, "bid_size": 32.0, "ask": 16.5, "ask_size": 21.0, "iv": 0.4031, "open_interest": 3.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0123, "vega": 0.3203, "theta": -0.0413, "rho": -0.2491, "theo": 15.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-24T09:30:08", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "UGA270416C00129000", "bid": 9.7, "bid_size": 22.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.0118, "vega": 0.3213, "theta": -0.0403, "rho": 0.2203, "theo": 11.4999, "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": 14.7000002861023}, {"option": "UGA270416P00129000", "bid": 13.7, "bid_size": 32.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.4028, "open_interest": 2.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0123, "vega": 0.3202, "theta": -0.0414, "rho": -0.2547, "theo": 15.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "UGA270416C00130000", "bid": 9.3, "bid_size": 29.0, "ask": 12.6, "ask_size": 25.0, "iv": 0.4064, "open_interest": 6.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0118, "vega": 0.3214, "theta": -0.0404, "rho": 0.2159, "theo": 11.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-15T10:08:11", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "UGA270416P00130000", "bid": 14.4, "bid_size": 35.0, "ask": 17.6, "ask_size": 22.0, "iv": 0.401, "open_interest": 6.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0123, "vega": 0.3202, "theta": -0.0414, "rho": -0.2597, "theo": 16.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "UGA270416C00131000", "bid": 9.0, "bid_size": 22.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.4056, "open_interest": 2.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0118, "vega": 0.3212, "theta": -0.0405, "rho": 0.2115, "theo": 10.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-11-05T12:14:49", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "UGA270416P00131000", "bid": 15.0, "bid_size": 36.0, "ask": 18.4, "ask_size": 20.0, "iv": 0.4036, "open_interest": 7.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0123, "vega": 0.3195, "theta": -0.0414, "rho": -0.2642, "theo": 16.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "UGA270416C00132000", "bid": 8.4, "bid_size": 32.0, "ask": 11.8, "ask_size": 21.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0118, "vega": 0.3207, "theta": -0.0406, "rho": 0.2071, "theo": 10.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UGA270416P00132000", "bid": 16.2, "bid_size": 22.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.4106, "open_interest": 6.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0123, "vega": 0.3187, "theta": -0.0414, "rho": -0.2673, "theo": 17.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T11:41:57", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "UGA270416C00133000", "bid": 8.2, "bid_size": 32.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0117, "vega": 0.3201, "theta": -0.0406, "rho": 0.2028, "theo": 10.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UGA270416P00133000", "bid": 16.3, "bid_size": 34.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.4062, "open_interest": 8.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.0123, "vega": 0.3178, "theta": -0.0414, "rho": -0.272, "theo": 18.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "UGA270416C00134000", "bid": 7.9, "bid_size": 31.0, "ask": 11.3, "ask_size": 21.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.4512, "gamma": 0.0116, "vega": 0.3192, "theta": -0.0406, "rho": 0.1986, "theo": 9.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "UGA270416P00134000", "bid": 17.3, "bid_size": 22.0, "ask": 20.5, "ask_size": 20.0, "iv": 0.4125, "open_interest": 9.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0122, "vega": 0.3165, "theta": -0.0413, "rho": -0.2747, "theo": 18.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "UGA270416C00135000", "bid": 7.7, "bid_size": 22.0, "ask": 10.8, "ask_size": 21.0, "iv": 0.4087, "open_interest": 1.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0116, "vega": 0.3182, "theta": -0.0406, "rho": 0.1945, "theo": 9.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.07, "last_trade_time": "2026-11-04T13:50:56", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "UGA270416P00135000", "bid": 17.9, "bid_size": 22.0, "ask": 21.2, "ask_size": 13.0, "iv": 0.4122, "open_interest": 4.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0122, "vega": 0.3149, "theta": -0.0412, "rho": -0.2794, "theo": 19.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "UGA270416C00136000", "bid": 7.4, "bid_size": 22.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0115, "vega": 0.317, "theta": -0.0406, "rho": 0.1904, "theo": 9.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "UGA270416P00136000", "bid": 18.3, "bid_size": 32.0, "ask": 21.9, "ask_size": 14.0, "iv": 0.4084, "open_interest": 1.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0121, "vega": 0.3134, "theta": -0.0411, "rho": -0.2832, "theo": 20.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-08T09:30:00", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "UGA270416C00137000", "bid": 6.9, "bid_size": 32.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0114, "vega": 0.3156, "theta": -0.0405, "rho": 0.1863, "theo": 8.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "UGA270416P00137000", "bid": 19.1, "bid_size": 25.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.012, "vega": 0.3117, "theta": -0.041, "rho": -0.288, "theo": 21.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "UGA270416C00138000", "bid": 7.1, "bid_size": 30.0, "ask": 9.9, "ask_size": 25.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0113, "vega": 0.3139, "theta": -0.0404, "rho": 0.1822, "theo": 8.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "UGA270416P00138000", "bid": 19.8, "bid_size": 22.0, "ask": 23.2, "ask_size": 18.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.012, "vega": 0.3094, "theta": -0.0408, "rho": -0.2911, "theo": 21.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UGA270416C00139000", "bid": 6.8, "bid_size": 23.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0112, "vega": 0.3121, "theta": -0.0403, "rho": 0.1781, "theo": 8.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "UGA270416P00139000", "bid": 20.5, "bid_size": 18.0, "ask": 24.1, "ask_size": 16.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0119, "vega": 0.3072, "theta": -0.0406, "rho": -0.2921, "theo": 22.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "UGA270416C00140000", "bid": 6.1, "bid_size": 33.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.4113, "open_interest": 1.0, "volume": 0.0, "delta": 0.3923, "gamma": 0.0112, "vega": 0.3102, "theta": -0.0402, "rho": 0.1742, "theo": 8.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.51, "last_trade_time": "2026-10-08T14:16:40", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "UGA270416P00140000", "bid": 21.5, "bid_size": 19.0, "ask": 24.7, "ask_size": 18.0, "iv": 0.4156, "open_interest": 4.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0118, "vega": 0.3049, "theta": -0.0404, "rho": -0.2957, "theo": 23.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-11-04T10:52:50", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "UGA270416C00141000", "bid": 6.0, "bid_size": 33.0, "ask": 9.2, "ask_size": 22.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0111, "vega": 0.3082, "theta": -0.0401, "rho": 0.1703, "theo": 7.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "UGA270416P00141000", "bid": 22.3, "bid_size": 18.0, "ask": 25.6, "ask_size": 15.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0117, "vega": 0.3024, "theta": -0.0402, "rho": -0.2967, "theo": 24.021, "change": 0.0, "open": 0.0, "high": 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": "UGA270416C00142000", "bid": 5.9, "bid_size": 23.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0109, "vega": 0.306, "theta": -0.0399, "rho": 0.1666, "theo": 7.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "UGA270416P00142000", "bid": 22.8, "bid_size": 22.0, "ask": 26.4, "ask_size": 26.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0116, "vega": 0.2993, "theta": -0.0399, "rho": -0.3001, "theo": 24.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-14T09:30:00", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "UGA270416C00143000", "bid": 5.5, "bid_size": 23.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.0108, "vega": 0.3038, "theta": -0.0397, "rho": 0.1629, "theo": 7.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "UGA270416P00143000", "bid": 23.8, "bid_size": 18.0, "ask": 27.2, "ask_size": 18.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0115, "vega": 0.2965, "theta": -0.0397, "rho": -0.3037, "theo": 25.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "UGA270416C00144000", "bid": 5.4, "bid_size": 23.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0107, "vega": 0.3014, "theta": -0.0395, "rho": 0.1593, "theo": 7.1649, "change": 0.0, "open": 0.0, "high": 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": "UGA270416P00144000", "bid": 24.4, "bid_size": 22.0, "ask": 27.8, "ask_size": 18.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0114, "vega": 0.294, "theta": -0.0394, "rho": -0.3064, "theo": 26.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "UGA270416C00145000", "bid": 5.2, "bid_size": 23.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.4201, "open_interest": 1.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0106, "vega": 0.2988, "theta": -0.0393, "rho": 0.1556, "theo": 6.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "UGA270416P00145000", "bid": 25.3, "bid_size": 18.0, "ask": 28.6, "ask_size": 14.0, "iv": 0.4216, "open_interest": 13.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0113, "vega": 0.291, "theta": -0.0391, "rho": -0.3088, "theo": 27.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-06T09:30:00", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "UGA270416C00146000", "bid": 5.0, "bid_size": 23.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0105, "vega": 0.2962, "theta": -0.0391, "rho": 0.1521, "theo": 6.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "UGA270416P00146000", "bid": 26.0, "bid_size": 19.0, "ask": 29.4, "ask_size": 13.0, "iv": 0.4213, "open_interest": 1.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0112, "vega": 0.2876, "theta": -0.0388, "rho": -0.3089, "theo": 27.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-14T09:30:00", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "UGA270416C00147000", "bid": 4.8, "bid_size": 23.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0103, "vega": 0.2934, "theta": -0.0389, "rho": 0.1486, "theo": 6.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "UGA270416P00147000", "bid": 26.9, "bid_size": 18.0, "ask": 30.3, "ask_size": 17.0, "iv": 0.426, "open_interest": 1.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0111, "vega": 0.284, "theta": -0.0385, "rho": -0.3096, "theo": 28.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-19T09:30:00", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "UGA270416C00148000", "bid": 4.6, "bid_size": 23.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0102, "vega": 0.2906, "theta": -0.0386, "rho": 0.1452, "theo": 6.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "UGA270416P00148000", "bid": 27.8, "bid_size": 18.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.427, "open_interest": 1.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.011, "vega": 0.2809, "theta": -0.0382, "rho": -0.3116, "theo": 29.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UGA270416C00149000", "bid": 4.3, "bid_size": 23.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0101, "vega": 0.2878, "theta": -0.0384, "rho": 0.1419, "theo": 6.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UGA270416P00149000", "bid": 28.6, "bid_size": 18.0, "ask": 32.0, "ask_size": 18.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0109, "vega": 0.2774, "theta": -0.0378, "rho": -0.3108, "theo": 30.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "UGA270416C00150000", "bid": 4.2, "bid_size": 37.0, "ask": 7.3, "ask_size": 29.0, "iv": 0.4247, "open_interest": 102.0, "volume": 0.0, "delta": 0.309, "gamma": 0.01, "vega": 0.285, "theta": -0.0381, "rho": 0.1388, "theo": 5.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T12:38:07", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "UGA270416P00150000", "bid": 28.9, "bid_size": 20.0, "ask": 32.7, "ask_size": 18.0, "iv": 0.4207, "open_interest": 11.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0107, "vega": 0.2733, "theta": -0.0375, "rho": -0.3126, "theo": 31.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-25T14:32:53", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "UGA270416C00151000", "bid": 4.0, "bid_size": 23.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0098, "vega": 0.2821, "theta": -0.0378, "rho": 0.1356, "theo": 5.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "UGA270416P00151000", "bid": 29.8, "bid_size": 19.0, "ask": 33.6, "ask_size": 13.0, "iv": 0.4246, "open_interest": 1.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0106, "vega": 0.2697, "theta": -0.0371, "rho": -0.3154, "theo": 31.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "UGA270416C00152000", "bid": 4.3, "bid_size": 23.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0097, "vega": 0.2791, "theta": -0.0375, "rho": 0.1325, "theo": 5.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UGA270416P00152000", "bid": 30.6, "bid_size": 22.0, "ask": 34.5, "ask_size": 20.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0105, "vega": 0.2666, "theta": -0.0368, "rho": -0.3163, "theo": 32.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "UGA270416C00153000", "bid": 3.6, "bid_size": 23.0, "ask": 6.7, "ask_size": 22.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0096, "vega": 0.276, "theta": -0.0372, "rho": 0.1295, "theo": 5.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UGA270416P00153000", "bid": 31.5, "bid_size": 22.0, "ask": 35.4, "ask_size": 15.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0104, "vega": 0.2632, "theta": -0.0364, "rho": -0.3179, "theo": 33.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "UGA270416C00154000", "bid": 3.6, "bid_size": 23.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0094, "vega": 0.2729, "theta": -0.0369, "rho": 0.1265, "theo": 5.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "UGA270416P00154000", "bid": 32.3, "bid_size": 30.0, "ask": 36.2, "ask_size": 18.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0103, "vega": 0.2591, "theta": -0.036, "rho": -0.3178, "theo": 34.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "UGA270416C00155000", "bid": 3.4, "bid_size": 44.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.4119, "open_interest": 13.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0093, "vega": 0.2698, "theta": -0.0366, "rho": 0.1235, "theo": 5.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-26T09:39:49", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "UGA270416P00155000", "bid": 33.2, "bid_size": 19.0, "ask": 36.9, "ask_size": 13.0, "iv": 0.4284, "open_interest": 2.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0101, "vega": 0.2554, "theta": -0.0356, "rho": -0.3148, "theo": 35.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "UGA270416C00156000", "bid": 3.3, "bid_size": 23.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0092, "vega": 0.2666, "theta": -0.0363, "rho": 0.1207, "theo": 5.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "UGA270416P00156000", "bid": 34.4, "bid_size": 19.0, "ask": 38.0, "ask_size": 19.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.01, "vega": 0.251, "theta": -0.0352, "rho": -0.3151, "theo": 36.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "UGA270416C00157000", "bid": 3.5, "bid_size": 23.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.009, "vega": 0.2634, "theta": -0.0359, "rho": 0.1179, "theo": 4.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "UGA270416P00157000", "bid": 34.9, "bid_size": 19.0, "ask": 38.8, "ask_size": 18.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0099, "vega": 0.2474, "theta": -0.0348, "rho": -0.3152, "theo": 37.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "UGA270416C00158000", "bid": 3.3, "bid_size": 23.0, "ask": 6.3, "ask_size": 33.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0089, "vega": 0.2603, "theta": -0.0356, "rho": 0.1153, "theo": 4.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UGA270416P00158000", "bid": 35.8, "bid_size": 19.0, "ask": 39.5, "ask_size": 26.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0098, "vega": 0.2434, "theta": -0.0344, "rho": -0.3132, "theo": 37.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "UGA270416C00159000", "bid": 3.2, "bid_size": 23.0, "ask": 6.2, "ask_size": 49.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0087, "vega": 0.257, "theta": -0.0352, "rho": 0.1125, "theo": 4.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UGA270416P00159000", "bid": 36.7, "bid_size": 21.0, "ask": 40.5, "ask_size": 16.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0096, "vega": 0.2389, "theta": -0.034, "rho": -0.3135, "theo": 38.7718, "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": 34.6499996185303}, {"option": "UGA270416C00160000", "bid": 3.1, "bid_size": 23.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.4505, "open_interest": 3.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0086, "vega": 0.2538, "theta": -0.0349, "rho": 0.11, "theo": 4.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-09-24T10:57:27", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UGA270416P00160000", "bid": 37.8, "bid_size": 18.0, "ask": 41.5, "ask_size": 20.0, "iv": 0.4456, "open_interest": 1.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0095, "vega": 0.2349, "theta": -0.0335, "rho": -0.3142, "theo": 39.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-28T09:30:00", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "UGA270416C00161000", "bid": 2.6, "bid_size": 23.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0085, "vega": 0.2507, "theta": -0.0346, "rho": 0.1075, "theo": 4.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UGA270416P00161000", "bid": 38.7, "bid_size": 18.0, "ask": 42.3, "ask_size": 15.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0094, "vega": 0.2316, "theta": -0.0331, "rho": -0.3134, "theo": 40.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "UGA270416C00162000", "bid": 3.0, "bid_size": 23.0, "ask": 5.8, "ask_size": 49.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0083, "vega": 0.2475, "theta": -0.0342, "rho": 0.1051, "theo": 4.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "UGA270416P00162000", "bid": 39.6, "bid_size": 18.0, "ask": 43.2, "ask_size": 15.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0093, "vega": 0.2279, "theta": -0.0327, "rho": -0.3139, "theo": 41.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "UGA270416C00163000", "bid": 2.9, "bid_size": 23.0, "ask": 5.7, "ask_size": 49.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0082, "vega": 0.2442, "theta": -0.0339, "rho": 0.1026, "theo": 4.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "UGA270416P00163000", "bid": 40.5, "bid_size": 18.0, "ask": 44.1, "ask_size": 18.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0092, "vega": 0.224, "theta": -0.0323, "rho": -0.3122, "theo": 42.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "UGA270416C00164000", "bid": 2.8, "bid_size": 23.0, "ask": 5.6, "ask_size": 50.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.0081, "vega": 0.241, "theta": -0.0335, "rho": 0.1003, "theo": 4.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UGA270416P00164000", "bid": 41.1, "bid_size": 20.0, "ask": 45.0, "ask_size": 18.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.009, "vega": 0.2199, "theta": -0.0319, "rho": -0.312, "theo": 43.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "UGA270416C00165000", "bid": 2.75, "bid_size": 20.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0079, "vega": 0.2378, "theta": -0.0332, "rho": 0.098, "theo": 3.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "UGA270416P00165000", "bid": 42.2, "bid_size": 19.0, "ask": 46.0, "ask_size": 20.0, "iv": 0.4525, "open_interest": 1.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0089, "vega": 0.216, "theta": -0.0315, "rho": -0.3072, "theo": 44.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-09-28T09:30:00", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "UGA270416C00166000", "bid": 2.6, "bid_size": 23.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0078, "vega": 0.2346, "theta": -0.0328, "rho": 0.0958, "theo": 3.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "UGA270416P00166000", "bid": 42.9, "bid_size": 18.0, "ask": 47.0, "ask_size": 20.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0088, "vega": 0.2115, "theta": -0.031, "rho": -0.3051, "theo": 44.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "UGA270416C00167000", "bid": 2.5, "bid_size": 23.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0077, "vega": 0.2315, "theta": -0.0325, "rho": 0.0936, "theo": 3.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "UGA270416P00167000", "bid": 43.8, "bid_size": 20.0, "ask": 47.8, "ask_size": 19.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0087, "vega": 0.2075, "theta": -0.0306, "rho": -0.3036, "theo": 45.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "UGA270416C00168000", "bid": 2.45, "bid_size": 23.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0076, "vega": 0.2284, "theta": -0.0321, "rho": 0.0916, "theo": 3.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UGA270416P00168000", "bid": 45.1, "bid_size": 13.0, "ask": 48.8, "ask_size": 19.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0086, "vega": 0.2034, "theta": -0.0302, "rho": -0.3015, "theo": 46.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "UGA270416C00169000", "bid": 2.05, "bid_size": 23.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0074, "vega": 0.2254, "theta": -0.0318, "rho": 0.0896, "theo": 3.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "UGA270416P00169000", "bid": 45.7, "bid_size": 18.0, "ask": 49.7, "ask_size": 19.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0084, "vega": 0.199, "theta": -0.0297, "rho": -0.3001, "theo": 47.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "UGA270416C00170000", "bid": 2.0, "bid_size": 31.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.4648, "open_interest": 11.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0073, "vega": 0.2224, "theta": -0.0314, "rho": 0.0876, "theo": 3.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-24T10:32:32", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "UGA270416P00170000", "bid": 46.5, "bid_size": 20.0, "ask": 50.7, "ask_size": 19.0, "iv": 0.457, "open_interest": 2.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0083, "vega": 0.195, "theta": -0.0293, "rho": -0.2979, "theo": 48.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.1, "last_trade_time": "2026-09-28T09:30:00", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "UGA270416C00171000", "bid": 1.95, "bid_size": 23.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0072, "vega": 0.2194, "theta": -0.0311, "rho": 0.0857, "theo": 3.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "UGA270416P00171000", "bid": 47.6, "bid_size": 28.0, "ask": 51.5, "ask_size": 19.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0082, "vega": 0.1914, "theta": -0.0289, "rho": -0.2962, "theo": 49.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1500015258789}, {"option": "UGA270416C00172000", "bid": 1.85, "bid_size": 23.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0071, "vega": 0.2163, "theta": -0.0307, "rho": 0.0838, "theo": 3.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "UGA270416P00172000", "bid": 48.5, "bid_size": 19.0, "ask": 52.5, "ask_size": 21.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0081, "vega": 0.1878, "theta": -0.0284, "rho": -0.2926, "theo": 50.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "UGA270416C00173000", "bid": 1.8, "bid_size": 23.0, "ask": 5.2, "ask_size": 34.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.007, "vega": 0.2133, "theta": -0.0304, "rho": 0.0819, "theo": 3.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "UGA270416P00173000", "bid": 49.6, "bid_size": 19.0, "ask": 53.5, "ask_size": 21.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.008, "vega": 0.1839, "theta": -0.028, "rho": -0.2926, "theo": 51.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "UGA270416C00174000", "bid": 1.7, "bid_size": 23.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0068, "vega": 0.2103, "theta": -0.03, "rho": 0.0801, "theo": 3.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "UGA270416P00174000", "bid": 50.3, "bid_size": 18.0, "ask": 54.5, "ask_size": 21.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0079, "vega": 0.1801, "theta": -0.0276, "rho": -0.2892, "theo": 52.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "UGA270416C00175000", "bid": 1.7, "bid_size": 37.0, "ask": 5.1, "ask_size": 54.0, "iv": 0.4842, "open_interest": 9.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0067, "vega": 0.2073, "theta": -0.0297, "rho": 0.0783, "theo": 2.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:32:13", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UGA270416P00175000", "bid": 51.4, "bid_size": 20.0, "ask": 55.4, "ask_size": 20.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0078, "vega": 0.1764, "theta": -0.0272, "rho": -0.2874, "theo": 53.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "UGA270416C00176000", "bid": 1.6, "bid_size": 23.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0066, "vega": 0.2043, "theta": -0.0294, "rho": 0.0766, "theo": 2.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "UGA270416P00176000", "bid": 52.3, "bid_size": 17.0, "ask": 56.4, "ask_size": 17.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0077, "vega": 0.1726, "theta": -0.0268, "rho": -0.2825, "theo": 54.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "UGA270416C00177000", "bid": 1.55, "bid_size": 23.0, "ask": 4.8, "ask_size": 46.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0065, "vega": 0.2014, "theta": -0.029, "rho": 0.0749, "theo": 2.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "UGA270416P00177000", "bid": 53.2, "bid_size": 17.0, "ask": 57.3, "ask_size": 17.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0076, "vega": 0.1686, "theta": -0.0264, "rho": -0.2793, "theo": 55.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "UGA270416C00178000", "bid": 1.5, "bid_size": 23.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0064, "vega": 0.1986, "theta": -0.0287, "rho": 0.0733, "theo": 2.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "UGA270416P00178000", "bid": 54.1, "bid_size": 20.0, "ask": 58.3, "ask_size": 17.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0075, "vega": 0.1645, "theta": -0.026, "rho": -0.2757, "theo": 56.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "UGA270416C00179000", "bid": 1.35, "bid_size": 23.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0063, "vega": 0.1958, "theta": -0.0283, "rho": 0.0717, "theo": 2.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "UGA270416P00179000", "bid": 55.2, "bid_size": 17.0, "ask": 59.3, "ask_size": 18.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0074, "vega": 0.1608, "theta": -0.0255, "rho": -0.2706, "theo": 56.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "UGA270416C00180000", "bid": 1.2, "bid_size": 23.0, "ask": 4.7, "ask_size": 53.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0062, "vega": 0.193, "theta": -0.028, "rho": 0.0702, "theo": 2.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "UGA270416P00180000", "bid": 55.9, "bid_size": 16.0, "ask": 60.2, "ask_size": 16.0, "iv": 0.479, "open_interest": 2.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0073, "vega": 0.1565, "theta": -0.0251, "rho": -0.2676, "theo": 57.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-20T10:25:26", "percent_change": 0.0, "prev_day_close": 53.6500015258789}, {"option": "UGA270416C00181000", "bid": 1.2, "bid_size": 23.0, "ask": 4.6, "ask_size": 53.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0061, "vega": 0.1903, "theta": -0.0277, "rho": 0.0687, "theo": 2.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "UGA270416P00181000", "bid": 56.9, "bid_size": 16.0, "ask": 61.2, "ask_size": 18.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0072, "vega": 0.1523, "theta": -0.0248, "rho": -0.2652, "theo": 58.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4000015258789}, {"option": "UGA270416C00182000", "bid": 1.1, "bid_size": 23.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.006, "vega": 0.1876, "theta": -0.0273, "rho": 0.0673, "theo": 2.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "UGA270416P00182000", "bid": 57.8, "bid_size": 15.0, "ask": 62.1, "ask_size": 17.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0071, "vega": 0.1487, "theta": -0.0244, "rho": -0.2619, "theo": 59.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "UGA270416C00183000", "bid": 1.15, "bid_size": 26.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0059, "vega": 0.185, "theta": -0.027, "rho": 0.0659, "theo": 2.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "UGA270416P00183000", "bid": 58.9, "bid_size": 17.0, "ask": 62.9, "ask_size": 17.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.007, "vega": 0.1454, "theta": -0.024, "rho": -0.259, "theo": 60.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "UGA270416C00184000", "bid": 1.1, "bid_size": 23.0, "ask": 4.7, "ask_size": 54.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0058, "vega": 0.1823, "theta": -0.0267, "rho": 0.0644, "theo": 2.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "UGA270416P00184000", "bid": 59.8, "bid_size": 17.0, "ask": 64.0, "ask_size": 22.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0069, "vega": 0.1422, "theta": -0.0237, "rho": -0.2534, "theo": 61.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "UGA270416C00185000", "bid": 0.95, "bid_size": 42.0, "ask": 4.6, "ask_size": 54.0, "iv": 0.5013, "open_interest": 11.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0057, "vega": 0.1797, "theta": -0.0264, "rho": 0.0631, "theo": 2.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-06T11:56:52", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "UGA270416P00185000", "bid": 60.7, "bid_size": 17.0, "ask": 64.9, "ask_size": 16.0, "iv": 0.4868, "open_interest": 1.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0068, "vega": 0.1384, "theta": -0.0232, "rho": -0.249, "theo": 62.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.57, "last_trade_time": "2026-09-23T15:37:50", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "UGA270416C00186000", "bid": 1.0, "bid_size": 23.0, "ask": 4.6, "ask_size": 54.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0056, "vega": 0.1771, "theta": -0.026, "rho": 0.0617, "theo": 2.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "UGA270416P00186000", "bid": 61.9, "bid_size": 18.0, "ask": 65.5, "ask_size": 21.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0067, "vega": 0.1345, "theta": -0.0228, "rho": -0.2487, "theo": 63.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "UGA270416C00187000", "bid": 0.9, "bid_size": 23.0, "ask": 4.6, "ask_size": 47.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0055, "vega": 0.1745, "theta": -0.0257, "rho": 0.0604, "theo": 2.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "UGA270416P00187000", "bid": 62.7, "bid_size": 17.0, "ask": 66.7, "ask_size": 17.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0066, "vega": 0.1311, "theta": -0.0224, "rho": -0.243, "theo": 64.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "UGA270416C00188000", "bid": 0.9, "bid_size": 23.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0054, "vega": 0.1719, "theta": -0.0254, "rho": 0.0591, "theo": 2.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "UGA270416P00188000", "bid": 63.7, "bid_size": 17.0, "ask": 67.7, "ask_size": 17.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0065, "vega": 0.1281, "theta": -0.022, "rho": -0.2414, "theo": 65.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "UGA270416C00189000", "bid": 0.85, "bid_size": 23.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0053, "vega": 0.1694, "theta": -0.0251, "rho": 0.0579, "theo": 2.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "UGA270416P00189000", "bid": 64.6, "bid_size": 25.0, "ask": 68.8, "ask_size": 20.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0064, "vega": 0.125, "theta": -0.0215, "rho": -0.2353, "theo": 66.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "UGA270416C00190000", "bid": 0.8, "bid_size": 23.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0052, "vega": 0.1669, "theta": -0.0248, "rho": 0.0567, "theo": 2.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "UGA270416P00190000", "bid": 65.6, "bid_size": 14.0, "ask": 69.7, "ask_size": 17.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0064, "vega": 0.1213, "theta": -0.0211, "rho": -0.2329, "theo": 67.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "UGA270416C00191000", "bid": 0.9, "bid_size": 23.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0051, "vega": 0.1645, "theta": -0.0245, "rho": 0.0555, "theo": 2.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "UGA270416P00191000", "bid": 66.5, "bid_size": 17.0, "ask": 70.6, "ask_size": 17.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0063, "vega": 0.1181, "theta": -0.0206, "rho": -0.2266, "theo": 68.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "UGA270416C00192000", "bid": 0.75, "bid_size": 23.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.005, "vega": 0.1622, "theta": -0.0242, "rho": 0.0544, "theo": 1.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "UGA270416P00192000", "bid": 67.5, "bid_size": 17.0, "ask": 71.5, "ask_size": 25.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0062, "vega": 0.1146, "theta": -0.0202, "rho": -0.2238, "theo": 69.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "UGA270416C00193000", "bid": 0.7, "bid_size": 23.0, "ask": 4.1, "ask_size": 54.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0049, "vega": 0.1599, "theta": -0.0239, "rho": 0.0533, "theo": 1.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UGA270416P00193000", "bid": 68.5, "bid_size": 25.0, "ask": 72.6, "ask_size": 17.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0061, "vega": 0.1113, "theta": -0.0197, "rho": -0.2117, "theo": 70.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "UGA270416C00194000", "bid": 0.65, "bid_size": 23.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0048, "vega": 0.1576, "theta": -0.0236, "rho": 0.0523, "theo": 1.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "UGA270416P00194000", "bid": 69.5, "bid_size": 16.0, "ask": 73.5, "ask_size": 17.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0061, "vega": 0.107, "theta": -0.0192, "rho": -0.2076, "theo": 71.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "UGA270416C00195000", "bid": 0.3, "bid_size": 269.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0048, "vega": 0.1553, "theta": -0.0233, "rho": 0.0512, "theo": 1.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "UGA270416P00195000", "bid": 70.5, "bid_size": 12.0, "ask": 74.5, "ask_size": 17.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.006, "vega": 0.1029, "theta": -0.0188, "rho": -0.204, "theo": 72.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "UGA270416C00196000", "bid": 0.55, "bid_size": 23.0, "ask": 3.9, "ask_size": 54.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0047, "vega": 0.1531, "theta": -0.023, "rho": 0.0502, "theo": 1.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "UGA270416P00196000", "bid": 71.4, "bid_size": 25.0, "ask": 75.4, "ask_size": 25.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.006, "vega": 0.0991, "theta": -0.0184, "rho": -0.2019, "theo": 73.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "UGA270416C00197000", "bid": 0.55, "bid_size": 23.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0046, "vega": 0.1509, "theta": -0.0227, "rho": 0.0492, "theo": 1.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "UGA270416P00197000", "bid": 72.4, "bid_size": 16.0, "ask": 76.6, "ask_size": 18.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0059, "vega": 0.0965, "theta": -0.0179, "rho": -0.1998, "theo": 74.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6000022888184}, {"option": "UGA270416C00198000", "bid": 0.5, "bid_size": 269.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0045, "vega": 0.1488, "theta": -0.0225, "rho": 0.0482, "theo": 1.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "UGA270416P00198000", "bid": 73.4, "bid_size": 17.0, "ask": 77.4, "ask_size": 17.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0059, "vega": 0.094, "theta": -0.0174, "rho": -0.1947, "theo": 75.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "UGA270416C00199000", "bid": 0.45, "bid_size": 269.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0044, "vega": 0.1466, "theta": -0.0222, "rho": 0.0472, "theo": 1.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "UGA270416P00199000", "bid": 74.3, "bid_size": 16.0, "ask": 78.4, "ask_size": 17.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0058, "vega": 0.0914, "theta": -0.0169, "rho": -0.1838, "theo": 76.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "UGA270416C00200000", "bid": 0.4, "bid_size": 269.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.5188, "open_interest": 1.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0044, "vega": 0.1444, "theta": -0.0219, "rho": 0.0463, "theo": 1.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-06T12:03:44", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "UGA270416P00200000", "bid": 75.3, "bid_size": 14.0, "ask": 79.4, "ask_size": 17.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0058, "vega": 0.088, "theta": -0.0164, "rho": -0.1833, "theo": 77.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3999977111816}, {"option": "UGA270416C00205000", "bid": 0.25, "bid_size": 669.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.004, "vega": 0.1342, "theta": -0.0206, "rho": 0.0419, "theo": 1.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UGA270416P00205000", "bid": 80.1, "bid_size": 22.0, "ask": 84.3, "ask_size": 25.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0054, "vega": 0.0718, "theta": -0.0149, "rho": -0.1496, "theo": 82.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "UGA270416C00210000", "bid": 0.1, "bid_size": 669.0, "ask": 3.0, "ask_size": 62.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0037, "vega": 0.125, "theta": -0.0194, "rho": 0.038, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "UGA270416P00210000", "bid": 85.2, "bid_size": 18.0, "ask": 89.2, "ask_size": 18.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0053, "vega": 0.0574, "theta": -0.0144, "rho": -0.1238, "theo": 86.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9499969482422}, {"option": "UGA270416C00215000", "bid": 0.05, "bid_size": 620.0, "ask": 2.85, "ask_size": 62.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0034, "vega": 0.1164, "theta": -0.0182, "rho": 0.0346, "theo": 1.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "UGA270416P00215000", "bid": 90.2, "bid_size": 17.0, "ask": 94.4, "ask_size": 22.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0046, "vega": 0.0357, "theta": -0.0161, "rho": -0.0836, "theo": 91.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "UGA270416C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 58.0, "iv": 0.5799, "open_interest": 1.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0031, "vega": 0.1084, "theta": -0.0171, "rho": 0.0315, "theo": 1.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "UGA270416P00220000", "bid": 95.0, "bid_size": 18.0, "ask": 99.3, "ask_size": 22.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0039, "vega": 0.0297, "theta": -0.0177, "rho": -0.0718, "theo": 96.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "UGA270521C00075000", "bid": 48.7, "bid_size": 6.0, "ask": 52.2, "ask_size": 17.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0025, "vega": 0.1008, "theta": -0.0067, "rho": 0.344, "theo": 50.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "UGA270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0025, "vega": 0.1013, "theta": -0.0127, "rho": -0.0393, "theo": 1.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UGA270521C00080000", "bid": 44.0, "bid_size": 11.0, "ask": 47.9, "ask_size": 21.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0032, "vega": 0.123, "theta": -0.0095, "rho": 0.3586, "theo": 45.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "UGA270521P00080000", "bid": 0.05, "bid_size": 669.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0032, "vega": 0.1239, "theta": -0.0149, "rho": -0.0506, "theo": 1.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UGA270521C00085000", "bid": 39.5, "bid_size": 11.0, "ask": 43.4, "ask_size": 18.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.004, "vega": 0.1487, "theta": -0.0125, "rho": 0.3692, "theo": 41.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "UGA270521P00085000", "bid": 0.5, "bid_size": 269.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.004, "vega": 0.1496, "theta": -0.0174, "rho": -0.0648, "theo": 2.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "UGA270521C00090000", "bid": 35.1, "bid_size": 21.0, "ask": 39.2, "ask_size": 25.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0049, "vega": 0.1774, "theta": -0.0158, "rho": 0.3754, "theo": 37.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "UGA270521P00090000", "bid": 1.0, "bid_size": 23.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.005, "vega": 0.1788, "theta": -0.0202, "rho": -0.0824, "theo": 2.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "UGA270521C00095000", "bid": 31.0, "bid_size": 16.0, "ask": 34.9, "ask_size": 28.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.006, "vega": 0.2083, "theta": -0.0191, "rho": 0.3769, "theo": 32.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "UGA270521P00095000", "bid": 1.65, "bid_size": 24.0, "ask": 5.2, "ask_size": 47.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0061, "vega": 0.21, "theta": -0.023, "rho": -0.1038, "theo": 3.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "UGA270521C00100000", "bid": 27.0, "bid_size": 20.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0071, "vega": 0.2399, "theta": -0.0225, "rho": 0.3733, "theo": 29.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "UGA270521P00100000", "bid": 2.65, "bid_size": 22.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0072, "vega": 0.2421, "theta": -0.026, "rho": -0.129, "theo": 4.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "UGA270521C00105000", "bid": 23.3, "bid_size": 27.0, "ask": 27.3, "ask_size": 18.0, "iv": 0.4046, "open_interest": 3.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0081, "vega": 0.2707, "theta": -0.0258, "rho": 0.3644, "theo": 25.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-10-07T15:39:09", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "UGA270521P00105000", "bid": 3.9, "bid_size": 32.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0084, "vega": 0.2731, "theta": -0.0289, "rho": -0.1572, "theo": 5.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "UGA270521C00110000", "bid": 20.4, "bid_size": 41.0, "ask": 23.9, "ask_size": 43.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0091, "vega": 0.2988, "theta": -0.0288, "rho": 0.3505, "theo": 22.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "UGA270521P00110000", "bid": 5.7, "bid_size": 44.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0094, "vega": 0.3009, "theta": -0.0314, "rho": -0.1875, "theo": 7.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UGA270521C00115000", "bid": 17.4, "bid_size": 24.0, "ask": 20.7, "ask_size": 42.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0099, "vega": 0.3222, "theta": -0.0314, "rho": 0.3324, "theo": 19.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "UGA270521P00115000", "bid": 8.0, "bid_size": 39.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.4, "open_interest": 0.0, "volume": 1.0, "delta": -0.3344, "gamma": 0.0103, "vega": 0.3241, "theta": -0.0336, "rho": -0.2195, "theo": 9.3323, "change": 1.1, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 13.75, "prev_day_close": 8.0}, {"option": "UGA270521C00120000", "bid": 14.9, "bid_size": 33.0, "ask": 18.0, "ask_size": 41.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.0105, "vega": 0.3396, "theta": -0.0334, "rho": 0.3113, "theo": 16.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UGA270521P00120000", "bid": 10.4, "bid_size": 34.0, "ask": 13.0, "ask_size": 42.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0109, "vega": 0.3409, "theta": -0.0353, "rho": -0.2511, "theo": 11.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UGA270521C00125000", "bid": 12.4, "bid_size": 22.0, "ask": 15.8, "ask_size": 17.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0108, "vega": 0.3502, "theta": -0.0348, "rho": 0.2884, "theo": 14.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "UGA270521P00125000", "bid": 12.9, "bid_size": 14.0, "ask": 15.6, "ask_size": 17.0, "iv": 0.401, "open_interest": 1.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0113, "vega": 0.3506, "theta": -0.0364, "rho": -0.283, "theo": 14.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "UGA270521C00130000", "bid": 10.3, "bid_size": 22.0, "ask": 13.8, "ask_size": 21.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0109, "vega": 0.3544, "theta": -0.0356, "rho": 0.2647, "theo": 12.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "UGA270521P00130000", "bid": 15.1, "bid_size": 30.0, "ask": 18.7, "ask_size": 13.0, "iv": 0.3938, "open_interest": 1.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0115, "vega": 0.3532, "theta": -0.0369, "rho": -0.3107, "theo": 17.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UGA270521C00135000", "bid": 8.7, "bid_size": 41.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0108, "vega": 0.3527, "theta": -0.0359, "rho": 0.241, "theo": 10.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "UGA270521P00135000", "bid": 19.3, "bid_size": 18.0, "ask": 21.8, "ask_size": 20.0, "iv": 0.4077, "open_interest": 1.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0114, "vega": 0.3492, "theta": -0.0369, "rho": -0.3314, "theo": 20.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "UGA270521C00140000", "bid": 7.4, "bid_size": 45.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.3999, "open_interest": 0.0, "volume": 2.0, "delta": 0.4099, "gamma": 0.0105, "vega": 0.3462, "theta": -0.0356, "rho": 0.2184, "theo": 9.1655, "change": -2.93, "open": 8.57, "high": 8.57, "low": 8.57, "tick": "no_change", "last_trade_price": 8.57, "last_trade_time": "2026-11-09T15:24:56", "percent_change": -25.4783, "prev_day_close": 11.5}, {"option": "UGA270521P00140000", "bid": 22.1, "bid_size": 42.0, "ask": 25.3, "ask_size": 17.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0112, "vega": 0.3401, "theta": -0.0364, "rho": -0.3524, "theo": 23.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UGA270521C00145000", "bid": 6.0, "bid_size": 45.0, "ask": 9.0, "ask_size": 24.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0101, "vega": 0.336, "theta": -0.035, "rho": 0.1974, "theo": 7.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "UGA270521P00145000", "bid": 26.3, "bid_size": 15.0, "ask": 29.2, "ask_size": 35.0, "iv": 0.4134, "open_interest": 1.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0109, "vega": 0.327, "theta": -0.0355, "rho": -0.367, "theo": 27.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "UGA270521C00150000", "bid": 4.8, "bid_size": 23.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0096, "vega": 0.323, "theta": -0.0341, "rho": 0.1777, "theo": 6.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "UGA270521P00150000", "bid": 29.3, "bid_size": 22.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0105, "vega": 0.3094, "theta": -0.0344, "rho": -0.3728, "theo": 31.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UGA270521C00155000", "bid": 3.9, "bid_size": 31.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.009, "vega": 0.3086, "theta": -0.033, "rho": 0.1602, "theo": 6.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UGA270521P00155000", "bid": 33.6, "bid_size": 18.0, "ask": 37.3, "ask_size": 14.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.01, "vega": 0.2918, "theta": -0.033, "rho": -0.3775, "theo": 35.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "UGA270521C00160000", "bid": 3.0, "bid_size": 23.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0084, "vega": 0.2929, "theta": -0.0317, "rho": 0.144, "theo": 5.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "UGA270521P00160000", "bid": 37.8, "bid_size": 19.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0095, "vega": 0.2706, "theta": -0.0316, "rho": -0.3759, "theo": 40.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "UGA270521C00165000", "bid": 2.9, "bid_size": 23.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0079, "vega": 0.2772, "theta": -0.0304, "rho": 0.1299, "theo": 4.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "UGA270521P00165000", "bid": 42.1, "bid_size": 27.0, "ask": 46.0, "ask_size": 19.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.009, "vega": 0.2508, "theta": -0.0299, "rho": -0.37, "theo": 44.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "UGA270521C00170000", "bid": 2.4, "bid_size": 22.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0073, "vega": 0.2611, "theta": -0.029, "rho": 0.117, "theo": 4.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "UGA270521P00170000", "bid": 46.7, "bid_size": 27.0, "ask": 50.7, "ask_size": 22.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0085, "vega": 0.2284, "theta": -0.0283, "rho": -0.357, "theo": 48.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "UGA270521C00175000", "bid": 1.8, "bid_size": 23.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0068, "vega": 0.2458, "theta": -0.0276, "rho": 0.1058, "theo": 3.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "UGA270521P00175000", "bid": 51.2, "bid_size": 28.0, "ask": 55.4, "ask_size": 16.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.008, "vega": 0.2094, "theta": -0.0267, "rho": -0.3462, "theo": 53.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "UGA270521C00180000", "bid": 1.6, "bid_size": 31.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0063, "vega": 0.2307, "theta": -0.0262, "rho": 0.0955, "theo": 3.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "UGA270521P00180000", "bid": 56.0, "bid_size": 27.0, "ask": 60.3, "ask_size": 20.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0076, "vega": 0.186, "theta": -0.0251, "rho": -0.3253, "theo": 58.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "UGA270521C00185000", "bid": 1.2, "bid_size": 22.0, "ask": 4.6, "ask_size": 52.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0058, "vega": 0.2164, "theta": -0.0249, "rho": 0.0866, "theo": 2.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "UGA270521P00185000", "bid": 60.9, "bid_size": 17.0, "ask": 64.9, "ask_size": 17.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0071, "vega": 0.1676, "theta": -0.0234, "rho": -0.3032, "theo": 62.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1500015258789}, {"option": "UGA270521C00190000", "bid": 0.65, "bid_size": 33.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0054, "vega": 0.203, "theta": -0.0236, "rho": 0.0786, "theo": 2.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "UGA270521P00190000", "bid": 65.8, "bid_size": 18.0, "ask": 69.9, "ask_size": 26.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0068, "vega": 0.1472, "theta": -0.0222, "rho": -0.2825, "theo": 67.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999977111816}, {"option": "UGA270521C00195000", "bid": 0.5, "bid_size": 268.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.13, "gamma": 0.005, "vega": 0.19, "theta": -0.0223, "rho": 0.0714, "theo": 2.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "UGA270521P00195000", "bid": 70.4, "bid_size": 18.0, "ask": 74.7, "ask_size": 18.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0065, "vega": 0.1261, "theta": -0.0206, "rho": -0.2559, "theo": 72.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "UGA270521C00200000", "bid": 0.25, "bid_size": 669.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0046, "vega": 0.1781, "theta": -0.0211, "rho": 0.0651, "theo": 2.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "UGA270521P00200000", "bid": 75.3, "bid_size": 18.0, "ask": 79.6, "ask_size": 18.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0061, "vega": 0.111, "theta": -0.0187, "rho": -0.2291, "theo": 77.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "UGA270521C00205000", "bid": 1.2, "bid_size": 12.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0043, "vega": 0.167, "theta": -0.02, "rho": 0.0595, "theo": 1.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "UGA270521P00205000", "bid": 80.7, "bid_size": 16.0, "ask": 84.3, "ask_size": 20.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0057, "vega": 0.0882, "theta": -0.0174, "rho": -0.1768, "theo": 82.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "UGA270521C00210000", "bid": 0.25, "bid_size": 680.0, "ask": 4.1, "ask_size": 67.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.004, "vega": 0.1564, "theta": -0.0189, "rho": 0.0543, "theo": 1.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "UGA270521P00210000", "bid": 85.2, "bid_size": 15.0, "ask": 89.3, "ask_size": 13.0, "iv": 0.5098, "open_interest": 0.0, "volume": 1.0, "delta": -0.9575, "gamma": 0.0055, "vega": 0.0708, "theta": -0.0165, "rho": -0.1574, "theo": 87.0328, "change": 6.6, "open": 88.7, "high": 88.7, "low": 88.7, "tick": "up", "last_trade_price": 88.7, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 8.03898, "prev_day_close": 82.0999984741211}, {"option": "UGA270521C00215000", "bid": 0.15, "bid_size": 700.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.5185, "open_interest": 0.0, "volume": 1.0, "delta": 0.0905, "gamma": 0.0037, "vega": 0.1467, "theta": -0.0179, "rho": 0.0498, "theo": 1.5564, "change": -0.275, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -12.6437, "prev_day_close": 2.17499995231628}, {"option": "UGA270521P00215000", "bid": 90.2, "bid_size": 16.0, "ask": 94.2, "ask_size": 13.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0053, "vega": 0.0607, "theta": -0.0151, "rho": -0.1432, "theo": 91.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8999977111816}, {"option": "UGA270521C00220000", "bid": 0.05, "bid_size": 21.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0034, "vega": 0.1378, "theta": -0.0169, "rho": 0.0458, "theo": 1.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "UGA270521P00220000", "bid": 95.5, "bid_size": 20.0, "ask": 98.5, "ask_size": 15.0, "iv": 0.512, "open_interest": 0.0, "volume": 4.0, "delta": -0.9774, "gamma": 0.0047, "vega": 0.0413, "theta": -0.0157, "rho": -0.0954, "theo": 96.9058, "change": 6.75, "open": 98.5, "high": 98.5, "low": 98.5, "tick": "no_change", "last_trade_price": 98.5, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 7.35695, "prev_day_close": 91.75}, {"option": "UGA270521C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.003, "vega": 0.1214, "theta": -0.0152, "rho": 0.0387, "theo": 1.185, "change": 0.0, "open": 0.0, "high": 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": "UGA270521P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0025, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 106.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "UGA270617C00070000", "bid": 53.6, "bid_size": 6.0, "ask": 57.2, "ask_size": 17.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.002, "vega": 0.0971, "theta": 0.0, "rho": 0.3662, "theo": 55.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "UGA270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.002, "vega": 0.0977, "theta": -0.011, "rho": -0.04, "theo": 1.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UGA270617C00075000", "bid": 49.0, "bid_size": 7.0, "ask": 52.6, "ask_size": 17.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0026, "vega": 0.1177, "theta": -0.0024, "rho": 0.3857, "theo": 50.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "UGA270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.5163, "open_interest": 1.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0026, "vega": 0.1185, "theta": -0.0128, "rho": -0.0508, "theo": 1.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-01T10:00:10", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UGA270617C00080000", "bid": 44.5, "bid_size": 9.0, "ask": 48.4, "ask_size": 18.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0032, "vega": 0.1416, "theta": -0.0053, "rho": 0.4013, "theo": 46.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "UGA270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0033, "vega": 0.1427, "theta": -0.0148, "rho": -0.0643, "theo": 1.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UGA270617C00085000", "bid": 40.0, "bid_size": 7.0, "ask": 43.9, "ask_size": 18.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.004, "vega": 0.1682, "theta": -0.0084, "rho": 0.4128, "theo": 41.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "UGA270617P00085000", "bid": 0.2, "bid_size": 669.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0041, "vega": 0.1701, "theta": -0.017, "rho": -0.0809, "theo": 2.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "UGA270617C00090000", "bid": 35.5, "bid_size": 27.0, "ask": 39.6, "ask_size": 28.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0049, "vega": 0.1976, "theta": -0.0117, "rho": 0.4196, "theo": 37.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "UGA270617P00090000", "bid": 0.95, "bid_size": 32.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.005, "vega": 0.1994, "theta": -0.0193, "rho": -0.1009, "theo": 3.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "UGA270617C00095000", "bid": 31.5, "bid_size": 12.0, "ask": 35.6, "ask_size": 27.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0058, "vega": 0.229, "theta": -0.015, "rho": 0.4212, "theo": 33.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "UGA270617P00095000", "bid": 1.85, "bid_size": 24.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.416, "open_interest": 1.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0059, "vega": 0.2312, "theta": -0.0218, "rho": -0.1246, "theo": 3.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-30T11:15:45", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "UGA270617C00100000", "bid": 27.6, "bid_size": 13.0, "ask": 31.7, "ask_size": 27.0, "iv": 0.4055, "open_interest": 7.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0068, "vega": 0.2608, "theta": -0.0184, "rho": 0.4176, "theo": 29.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.25, "last_trade_time": "2026-09-30T10:54:07", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "UGA270617P00100000", "bid": 3.0, "bid_size": 27.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.4052, "open_interest": 36.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.007, "vega": 0.2634, "theta": -0.0242, "rho": -0.1518, "theo": 4.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-02T15:55:02", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "UGA270617C00105000", "bid": 24.1, "bid_size": 15.0, "ask": 28.0, "ask_size": 19.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0078, "vega": 0.2915, "theta": -0.0215, "rho": 0.4087, "theo": 26.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "UGA270617P00105000", "bid": 4.1, "bid_size": 32.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.3932, "open_interest": 1.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.008, "vega": 0.2947, "theta": -0.0265, "rho": -0.1831, "theo": 6.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-09-30T11:15:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UGA270617C00110000", "bid": 21.1, "bid_size": 13.0, "ask": 24.7, "ask_size": 16.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0086, "vega": 0.3196, "theta": -0.0244, "rho": 0.3946, "theo": 23.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "UGA270617P00110000", "bid": 6.1, "bid_size": 23.0, "ask": 9.3, "ask_size": 23.0, "iv": 0.3937, "open_interest": 2.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.009, "vega": 0.3222, "theta": -0.0285, "rho": -0.2158, "theo": 7.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UGA270617C00115000", "bid": 18.4, "bid_size": 16.0, "ask": 21.8, "ask_size": 17.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0094, "vega": 0.3433, "theta": -0.0269, "rho": 0.3759, "theo": 20.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "UGA270617P00115000", "bid": 8.4, "bid_size": 22.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.3945, "open_interest": 1.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0098, "vega": 0.3458, "theta": -0.0302, "rho": -0.2506, "theo": 9.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UGA270617C00120000", "bid": 15.5, "bid_size": 18.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.01, "vega": 0.3612, "theta": -0.0289, "rho": 0.354, "theo": 17.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "UGA270617P00120000", "bid": 10.1, "bid_size": 25.0, "ask": 13.5, "ask_size": 19.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0104, "vega": 0.3628, "theta": -0.0314, "rho": -0.285, "theo": 12.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UGA270617C00125000", "bid": 13.4, "bid_size": 19.0, "ask": 16.6, "ask_size": 18.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.0103, "vega": 0.3727, "theta": -0.0304, "rho": 0.33, "theo": 15.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "UGA270617P00125000", "bid": 12.8, "bid_size": 22.0, "ask": 16.2, "ask_size": 17.0, "iv": 0.3874, "open_interest": 1.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.0108, "vega": 0.3732, "theta": -0.0322, "rho": -0.318, "theo": 14.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "UGA270617C00130000", "bid": 11.2, "bid_size": 30.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.5149, "gamma": 0.0104, "vega": 0.378, "theta": -0.0313, "rho": 0.3048, "theo": 13.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "UGA270617P00130000", "bid": 15.7, "bid_size": 22.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.3877, "open_interest": 1.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.011, "vega": 0.3767, "theta": -0.0324, "rho": -0.3461, "theo": 17.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-09-30T11:15:45", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "UGA270617C00135000", "bid": 9.6, "bid_size": 22.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0104, "vega": 0.3774, "theta": -0.0318, "rho": 0.2794, "theo": 11.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "UGA270617P00135000", "bid": 18.8, "bid_size": 22.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0111, "vega": 0.3735, "theta": -0.0321, "rho": -0.3714, "theo": 20.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "UGA270617C00140000", "bid": 8.1, "bid_size": 22.0, "ask": 11.3, "ask_size": 25.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.0101, "vega": 0.3719, "theta": -0.0318, "rho": 0.2548, "theo": 9.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "UGA270617P00140000", "bid": 23.4, "bid_size": 14.0, "ask": 25.7, "ask_size": 7.0, "iv": 0.405, "open_interest": 45.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0109, "vega": 0.3649, "theta": -0.0315, "rho": -0.3923, "theo": 24.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.67, "last_trade_time": "2026-11-02T15:55:02", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "UGA270617C00145000", "bid": 6.7, "bid_size": 25.0, "ask": 10.1, "ask_size": 24.0, "iv": 0.3966, "open_interest": 7.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0098, "vega": 0.3626, "theta": -0.0314, "rho": 0.2316, "theo": 8.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-09-30T10:54:07", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "UGA270617P00145000", "bid": 26.1, "bid_size": 26.0, "ask": 29.4, "ask_size": 2.0, "iv": 0.3945, "open_interest": 3.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0107, "vega": 0.3524, "theta": -0.0304, "rho": -0.4056, "theo": 28.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "UGA270617C00150000", "bid": 5.5, "bid_size": 31.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0094, "vega": 0.3504, "theta": -0.0308, "rho": 0.21, "theo": 7.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "UGA270617P00150000", "bid": 29.9, "bid_size": 26.0, "ask": 33.5, "ask_size": 15.0, "iv": 0.3995, "open_interest": 1.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0103, "vega": 0.3354, "theta": -0.0292, "rho": -0.4157, "theo": 31.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "UGA270617C00155000", "bid": 4.6, "bid_size": 31.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0089, "vega": 0.3363, "theta": -0.03, "rho": 0.1904, "theo": 6.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UGA270617P00155000", "bid": 34.0, "bid_size": 19.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0099, "vega": 0.3168, "theta": -0.0276, "rho": -0.4183, "theo": 36.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "UGA270617C00160000", "bid": 4.2, "bid_size": 31.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0084, "vega": 0.3209, "theta": -0.029, "rho": 0.1722, "theo": 5.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UGA270617P00160000", "bid": 38.0, "bid_size": 19.0, "ask": 41.8, "ask_size": 15.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0095, "vega": 0.2958, "theta": -0.026, "rho": -0.4169, "theo": 40.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "UGA270617C00165000", "bid": 3.7, "bid_size": 18.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0078, "vega": 0.3051, "theta": -0.028, "rho": 0.1562, "theo": 5.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UGA270617P00165000", "bid": 42.5, "bid_size": 26.0, "ask": 46.4, "ask_size": 13.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0091, "vega": 0.2744, "theta": -0.0242, "rho": -0.4099, "theo": 44.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "UGA270617C00170000", "bid": 3.1, "bid_size": 23.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0074, "vega": 0.289, "theta": -0.0268, "rho": 0.1415, "theo": 4.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "UGA270617P00170000", "bid": 46.9, "bid_size": 19.0, "ask": 50.8, "ask_size": 15.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0086, "vega": 0.2514, "theta": -0.0224, "rho": -0.4004, "theo": 49.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "UGA270617C00175000", "bid": 2.2, "bid_size": 31.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0069, "vega": 0.2731, "theta": -0.0257, "rho": 0.1284, "theo": 4.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UGA270617P00175000", "bid": 51.4, "bid_size": 28.0, "ask": 55.5, "ask_size": 20.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0082, "vega": 0.2292, "theta": -0.0206, "rho": -0.3853, "theo": 53.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "UGA270617C00180000", "bid": 1.65, "bid_size": 23.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0064, "vega": 0.2579, "theta": -0.0245, "rho": 0.1168, "theo": 3.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "UGA270617P00180000", "bid": 56.1, "bid_size": 17.0, "ask": 60.3, "ask_size": 26.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0078, "vega": 0.2059, "theta": -0.0187, "rho": -0.3608, "theo": 58.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "UGA270617C00185000", "bid": 1.6, "bid_size": 23.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.006, "vega": 0.2428, "theta": -0.0234, "rho": 0.1062, "theo": 3.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "UGA270617P00185000", "bid": 60.8, "bid_size": 18.0, "ask": 65.0, "ask_size": 16.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0074, "vega": 0.1846, "theta": -0.017, "rho": -0.3368, "theo": 62.8738, "change": 0.0, "open": 0.0, "high": 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": "UGA270617C00190000", "bid": 1.2, "bid_size": 23.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0055, "vega": 0.2288, "theta": -0.0222, "rho": 0.097, "theo": 2.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "UGA270617P00190000", "bid": 65.6, "bid_size": 19.0, "ask": 69.8, "ask_size": 16.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.007, "vega": 0.1635, "theta": -0.0154, "rho": -0.3147, "theo": 67.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7500019073486}, {"option": "UGA270617C00195000", "bid": 0.65, "bid_size": 24.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0052, "vega": 0.2154, "theta": -0.0212, "rho": 0.0886, "theo": 2.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "UGA270617P00195000", "bid": 70.6, "bid_size": 16.0, "ask": 74.8, "ask_size": 25.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0067, "vega": 0.14, "theta": -0.0135, "rho": -0.2789, "theo": 72.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "UGA270617C00200000", "bid": 0.5, "bid_size": 269.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.4541, "open_interest": 2.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0048, "vega": 0.2025, "theta": -0.0201, "rho": 0.0809, "theo": 2.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-12T10:59:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UGA270617P00200000", "bid": 75.5, "bid_size": 11.0, "ask": 79.5, "ask_size": 17.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0065, "vega": 0.1212, "theta": -0.0115, "rho": -0.2459, "theo": 77.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "UGA270617C00205000", "bid": 0.25, "bid_size": 667.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0045, "vega": 0.1907, "theta": -0.0191, "rho": 0.0743, "theo": 2.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "UGA270617P00205000", "bid": 80.3, "bid_size": 6.0, "ask": 84.3, "ask_size": 20.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0062, "vega": 0.1014, "theta": -0.0091, "rho": -0.2222, "theo": 82.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "UGA270617C00210000", "bid": 0.1, "bid_size": 698.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0042, "vega": 0.1796, "theta": -0.0182, "rho": 0.0683, "theo": 1.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "UGA270617P00210000", "bid": 85.2, "bid_size": 16.0, "ask": 89.1, "ask_size": 23.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0063, "vega": 0.0862, "theta": -0.0062, "rho": -0.1825, "theo": 86.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "UGA270617C00215000", "bid": 0.05, "bid_size": 679.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.4719, "open_interest": 0.0, "volume": 1.0, "delta": 0.1003, "gamma": 0.0039, "vega": 0.169, "theta": -0.0173, "rho": 0.0627, "theo": 1.8046, "change": -0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -10.1124, "prev_day_close": 2.22499994933605}, {"option": "UGA270617P00215000", "bid": 90.0, "bid_size": 20.0, "ask": 94.1, "ask_size": 17.0, "iv": 0.4914, "open_interest": 0.0, "volume": 2.0, "delta": -0.967, "gamma": 0.0056, "vega": 0.0518, "theta": -0.0072, "rho": -0.1165, "theo": 91.9093, "change": 6.55, "open": 93.5, "high": 93.5, "low": 93.5, "tick": "no_change", "last_trade_price": 93.5, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 7.53306, "prev_day_close": 86.9500007629394}, {"option": "UGA270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 60.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0036, "vega": 0.1591, "theta": -0.0164, "rho": 0.0578, "theo": 1.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "UGA270617P00220000", "bid": 95.5, "bid_size": 16.0, "ask": 99.0, "ask_size": 16.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0048, "vega": 0.0416, "theta": -0.0067, "rho": -0.1025, "theo": 96.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "UGA270820C00065000", "bid": 59.2, "bid_size": 1.0, "ask": 63.4, "ask_size": 3.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0017, "vega": 0.1102, "theta": -0.0002, "rho": 0.427, "theo": 60.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "UGA270820P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0018, "vega": 0.1108, "theta": -0.01, "rho": -0.0529, "theo": 1.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UGA270820C00070000", "bid": 54.6, "bid_size": 1.0, "ask": 58.7, "ask_size": 11.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0022, "vega": 0.1308, "theta": -0.0023, "rho": 0.4528, "theo": 56.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "UGA270820P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0022, "vega": 0.1318, "theta": -0.0113, "rho": -0.0653, "theo": 1.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UGA270820C00075000", "bid": 50.0, "bid_size": 7.0, "ask": 54.2, "ask_size": 13.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0027, "vega": 0.1543, "theta": -0.0045, "rho": 0.4747, "theo": 51.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "UGA270820P00075000", "bid": 0.1, "bid_size": 20.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0027, "vega": 0.1558, "theta": -0.0128, "rho": -0.0806, "theo": 2.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UGA270820C00080000", "bid": 45.5, "bid_size": 17.0, "ask": 49.8, "ask_size": 9.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0032, "vega": 0.1803, "theta": -0.0069, "rho": 0.4926, "theo": 47.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "UGA270820P00080000", "bid": 0.3, "bid_size": 23.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0033, "vega": 0.1824, "theta": -0.0145, "rho": -0.0986, "theo": 2.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "UGA270820C00085000", "bid": 41.5, "bid_size": 11.0, "ask": 45.4, "ask_size": 11.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0039, "vega": 0.2091, "theta": -0.0093, "rho": 0.5057, "theo": 43.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "UGA270820P00085000", "bid": 0.85, "bid_size": 12.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.004, "vega": 0.2116, "theta": -0.0162, "rho": -0.1202, "theo": 3.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "UGA270820C00090000", "bid": 37.3, "bid_size": 11.0, "ask": 41.4, "ask_size": 16.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0047, "vega": 0.2397, "theta": -0.0117, "rho": 0.514, "theo": 39.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "UGA270820P00090000", "bid": 1.65, "bid_size": 14.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0048, "vega": 0.2428, "theta": -0.018, "rho": -0.1457, "theo": 3.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "UGA270820C00095000", "bid": 33.2, "bid_size": 12.0, "ask": 37.4, "ask_size": 16.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0054, "vega": 0.2716, "theta": -0.0142, "rho": 0.517, "theo": 35.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "UGA270820P00095000", "bid": 2.65, "bid_size": 20.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0056, "vega": 0.2749, "theta": -0.0198, "rho": -0.1737, "theo": 4.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "UGA270820C00100000", "bid": 29.6, "bid_size": 8.0, "ask": 33.7, "ask_size": 11.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0063, "vega": 0.3038, "theta": -0.0166, "rho": 0.5139, "theo": 31.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "UGA270820P00100000", "bid": 3.9, "bid_size": 13.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0065, "vega": 0.3076, "theta": -0.0215, "rho": -0.2064, "theo": 6.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "UGA270820C00105000", "bid": 26.1, "bid_size": 7.0, "ask": 30.1, "ask_size": 12.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0071, "vega": 0.3348, "theta": -0.0189, "rho": 0.5054, "theo": 28.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "UGA270820P00105000", "bid": 5.7, "bid_size": 13.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0074, "vega": 0.3388, "theta": -0.0232, "rho": -0.2426, "theo": 7.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UGA270820C00110000", "bid": 23.1, "bid_size": 12.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0078, "vega": 0.363, "theta": -0.021, "rho": 0.4915, "theo": 24.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "UGA270820P00110000", "bid": 7.3, "bid_size": 13.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0082, "vega": 0.3669, "theta": -0.0247, "rho": -0.2799, "theo": 9.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UGA270820C00115000", "bid": 20.6, "bid_size": 11.0, "ask": 23.9, "ask_size": 9.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0085, "vega": 0.3875, "theta": -0.0228, "rho": 0.4722, "theo": 21.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "UGA270820P00115000", "bid": 9.5, "bid_size": 12.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.009, "vega": 0.391, "theta": -0.026, "rho": -0.32, "theo": 10.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "UGA270820C00120000", "bid": 17.7, "bid_size": 11.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.009, "vega": 0.4068, "theta": -0.0242, "rho": 0.449, "theo": 19.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "UGA270820P00120000", "bid": 11.4, "bid_size": 16.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0096, "vega": 0.4092, "theta": -0.0269, "rho": -0.3591, "theo": 13.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "UGA270820C00125000", "bid": 15.3, "bid_size": 13.0, "ask": 18.8, "ask_size": 7.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0094, "vega": 0.4203, "theta": -0.0254, "rho": 0.4231, "theo": 16.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "UGA270820P00125000", "bid": 13.9, "bid_size": 13.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.01, "vega": 0.421, "theta": -0.0276, "rho": -0.396, "theo": 15.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "UGA270820C00130000", "bid": 13.4, "bid_size": 10.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.0096, "vega": 0.4278, "theta": -0.0261, "rho": 0.395, "theo": 14.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "UGA270820P00130000", "bid": 16.7, "bid_size": 13.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0104, "vega": 0.4259, "theta": -0.0278, "rho": -0.4282, "theo": 18.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "UGA270820C00135000", "bid": 11.3, "bid_size": 10.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0096, "vega": 0.4296, "theta": -0.0265, "rho": 0.3664, "theo": 12.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "UGA270820P00135000", "bid": 19.8, "bid_size": 13.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0105, "vega": 0.4241, "theta": -0.0278, "rho": -0.4576, "theo": 21.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "UGA270820C00140000", "bid": 9.5, "bid_size": 12.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0095, "vega": 0.4264, "theta": -0.0266, "rho": 0.3383, "theo": 11.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "UGA270820P00140000", "bid": 23.3, "bid_size": 15.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0105, "vega": 0.4161, "theta": -0.0275, "rho": -0.4778, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "UGA270820C00145000", "bid": 7.9, "bid_size": 15.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0093, "vega": 0.4188, "theta": -0.0265, "rho": 0.3106, "theo": 10.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "UGA270820P00145000", "bid": 26.9, "bid_size": 11.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0104, "vega": 0.403, "theta": -0.0269, "rho": -0.4944, "theo": 28.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "UGA270820C00150000", "bid": 6.9, "bid_size": 12.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.009, "vega": 0.4082, "theta": -0.0261, "rho": 0.2849, "theo": 8.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "UGA270820P00150000", "bid": 30.5, "bid_size": 12.0, "ask": 34.0, "ask_size": 15.0, "iv": 0.38, "open_interest": 84.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0102, "vega": 0.3864, "theta": -0.0261, "rho": -0.5045, "theo": 32.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-10-13T11:26:12", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "UGA270820C00155000", "bid": 6.3, "bid_size": 11.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.3847, "open_interest": 11.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.0086, "vega": 0.3948, "theta": -0.0255, "rho": 0.2604, "theo": 7.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-10-12T11:05:14", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "UGA270820P00155000", "bid": 34.5, "bid_size": 10.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.3832, "open_interest": 1.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.01, "vega": 0.3655, "theta": -0.0252, "rho": -0.5063, "theo": 36.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-10-12T11:18:13", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "UGA270820C00160000", "bid": 5.3, "bid_size": 13.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.3888, "open_interest": 11.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.0082, "vega": 0.3801, "theta": -0.0248, "rho": 0.2383, "theo": 6.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-12T11:13:12", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "UGA270820P00160000", "bid": 38.4, "bid_size": 16.0, "ask": 42.0, "ask_size": 7.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0097, "vega": 0.3429, "theta": -0.0241, "rho": -0.5018, "theo": 40.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "UGA270820C00165000", "bid": 3.8, "bid_size": 13.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0078, "vega": 0.364, "theta": -0.0241, "rho": 0.2175, "theo": 6.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "UGA270820P00165000", "bid": 42.7, "bid_size": 7.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0094, "vega": 0.3182, "theta": -0.0229, "rho": -0.4941, "theo": 44.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "UGA270820C00170000", "bid": 3.2, "bid_size": 13.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0074, "vega": 0.3477, "theta": -0.0232, "rho": 0.1991, "theo": 5.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UGA270820P00170000", "bid": 46.9, "bid_size": 2.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0091, "vega": 0.2927, "theta": -0.0217, "rho": -0.4737, "theo": 49.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "UGA270820C00175000", "bid": 2.85, "bid_size": 13.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0069, "vega": 0.3311, "theta": -0.0224, "rho": 0.182, "theo": 4.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UGA270820P00175000", "bid": 51.6, "bid_size": 11.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0087, "vega": 0.267, "theta": -0.0204, "rho": -0.4539, "theo": 53.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "UGA270820C00180000", "bid": 1.95, "bid_size": 13.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0065, "vega": 0.3146, "theta": -0.0215, "rho": 0.1667, "theo": 4.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UGA270820P00180000", "bid": 56.2, "bid_size": 16.0, "ask": 60.5, "ask_size": 17.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0084, "vega": 0.2399, "theta": -0.019, "rho": -0.4212, "theo": 58.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "UGA270820C00185000", "bid": 1.9, "bid_size": 12.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0061, "vega": 0.2989, "theta": -0.0206, "rho": 0.153, "theo": 3.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "UGA270820P00185000", "bid": 61.1, "bid_size": 15.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.008, "vega": 0.2114, "theta": -0.0181, "rho": -0.3948, "theo": 62.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "UGA270820C00190000", "bid": 1.9, "bid_size": 13.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0057, "vega": 0.2832, "theta": -0.0198, "rho": 0.1404, "theo": 3.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "UGA270820P00190000", "bid": 65.6, "bid_size": 17.0, "ask": 70.0, "ask_size": 17.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0078, "vega": 0.1885, "theta": -0.0168, "rho": -0.3526, "theo": 67.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "UGA270820C00195000", "bid": 0.95, "bid_size": 12.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0054, "vega": 0.2684, "theta": -0.0189, "rho": 0.1292, "theo": 3.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "UGA270820P00195000", "bid": 70.6, "bid_size": 11.0, "ask": 74.6, "ask_size": 6.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0077, "vega": 0.1598, "theta": -0.0159, "rho": -0.3109, "theo": 72.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "UGA270820C00200000", "bid": 0.95, "bid_size": 13.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.005, "vega": 0.2545, "theta": -0.0181, "rho": 0.1191, "theo": 2.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "UGA270820P00200000", "bid": 75.3, "bid_size": 15.0, "ask": 79.5, "ask_size": 12.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0072, "vega": 0.1296, "theta": -0.0137, "rho": -0.2711, "theo": 77.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "UGA270820C00205000", "bid": 0.75, "bid_size": 11.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0047, "vega": 0.2409, "theta": -0.0173, "rho": 0.1098, "theo": 2.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "UGA270820P00205000", "bid": 80.1, "bid_size": 16.0, "ask": 84.3, "ask_size": 11.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0073, "vega": 0.1115, "theta": -0.0115, "rho": -0.2338, "theo": 82.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "UGA270820C00210000", "bid": 0.6, "bid_size": 11.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0044, "vega": 0.2281, "theta": -0.0165, "rho": 0.1014, "theo": 2.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "UGA270820P00210000", "bid": 85.1, "bid_size": 6.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0065, "vega": 0.0683, "theta": -0.0131, "rho": -0.1445, "theo": 86.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "UGA270820C00215000", "bid": 0.2, "bid_size": 12.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0042, "vega": 0.2163, "theta": -0.0158, "rho": 0.094, "theo": 2.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "UGA270820P00215000", "bid": 90.1, "bid_size": 8.0, "ask": 94.0, "ask_size": 7.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0055, "vega": 0.0548, "theta": -0.0125, "rho": -0.1114, "theo": 91.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "UGA270820C00220000", "bid": 0.25, "bid_size": 12.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0039, "vega": 0.205, "theta": -0.0151, "rho": 0.0871, "theo": 2.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "UGA270820P00220000", "bid": 95.0, "bid_size": 9.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0044, "vega": 0.0351, "theta": -0.012, "rho": 0.0, "theo": 96.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "UGA270820C00225000", "bid": 0.05, "bid_size": 15.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0037, "vega": 0.1942, "theta": -0.0144, "rho": 0.0808, "theo": 1.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "UGA270820P00225000", "bid": 99.9, "bid_size": 14.0, "ask": 104.0, "ask_size": 2.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0027, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 101.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "UGA270917C00065000", "bid": 59.0, "bid_size": 9.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0018, "vega": 0.1233, "theta": -0.0012, "rho": 0.4564, "theo": 60.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "UGA270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0018, "vega": 0.1234, "theta": -0.01, "rho": -0.0633, "theo": 1.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UGA270917C00070000", "bid": 54.5, "bid_size": 14.0, "ask": 59.5, "ask_size": 16.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0022, "vega": 0.1448, "theta": -0.0031, "rho": 0.4856, "theo": 56.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "UGA270917P00070000", "bid": 0.1, "bid_size": 16.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0022, "vega": 0.1458, "theta": -0.0113, "rho": -0.0775, "theo": 1.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UGA270917C00075000", "bid": 50.5, "bid_size": 6.0, "ask": 55.0, "ask_size": 13.0, "iv": 0.5148, "open_interest": 1.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0027, "vega": 0.1692, "theta": -0.0051, "rho": 0.51, "theo": 52.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.74, "last_trade_time": "2026-09-30T11:01:06", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "UGA270917P00075000", "bid": 0.25, "bid_size": 18.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.4643, "open_interest": 27.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0027, "vega": 0.1707, "theta": -0.0127, "rho": -0.0945, "theo": 2.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-30T11:02:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UGA270917C00080000", "bid": 46.0, "bid_size": 17.0, "ask": 51.0, "ask_size": 17.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0033, "vega": 0.1961, "theta": -0.0072, "rho": 0.5298, "theo": 47.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "UGA270917P00080000", "bid": 0.75, "bid_size": 21.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.4407, "open_interest": 5.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0033, "vega": 0.1983, "theta": -0.0142, "rho": -0.1145, "theo": 2.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-10-15T12:56:29", "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "UGA270917C00085000", "bid": 42.0, "bid_size": 13.0, "ask": 45.0, "ask_size": 12.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0039, "vega": 0.2252, "theta": -0.0094, "rho": 0.5445, "theo": 43.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "UGA270917P00085000", "bid": 1.35, "bid_size": 25.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.004, "vega": 0.2279, "theta": -0.0157, "rho": -0.1381, "theo": 3.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UGA270917C00090000", "bid": 38.0, "bid_size": 16.0, "ask": 42.0, "ask_size": 16.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0046, "vega": 0.2565, "theta": -0.0116, "rho": 0.5537, "theo": 39.6278, "change": 0.0, "open": 0.0, "high": 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": "UGA270917P00090000", "bid": 2.1, "bid_size": 32.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.4147, "open_interest": 6.0, "volume": 6.0, "delta": -0.1451, "gamma": 0.0047, "vega": 0.2594, "theta": -0.0173, "rho": -0.1658, "theo": 4.3148, "change": 0.64, "open": 3.89, "high": 3.89, "low": 3.89, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-09T10:00:29", "percent_change": 19.6923, "prev_day_close": 3.24999988079071}, {"option": "UGA270917C00095000", "bid": 34.0, "bid_size": 15.0, "ask": 38.0, "ask_size": 15.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0054, "vega": 0.2885, "theta": -0.0138, "rho": 0.5574, "theo": 35.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "UGA270917P00095000", "bid": 3.1, "bid_size": 28.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.4063, "open_interest": 21.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0055, "vega": 0.2926, "theta": -0.0189, "rho": -0.1968, "theo": 5.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-09-30T11:17:34", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "UGA270917C00100000", "bid": 30.0, "bid_size": 26.0, "ask": 34.2, "ask_size": 22.0, "iv": 0.4029, "open_interest": 21.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0061, "vega": 0.3208, "theta": -0.0159, "rho": 0.5549, "theo": 32.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.67, "last_trade_time": "2026-10-20T12:33:33", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "UGA270917P00100000", "bid": 5.3, "bid_size": 17.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.4095, "open_interest": 2.0, "volume": 1.0, "delta": -0.208, "gamma": 0.0064, "vega": 0.325, "theta": -0.0205, "rho": -0.2312, "theo": 6.4099, "change": 0.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:49:19", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UGA270917C00105000", "bid": 26.5, "bid_size": 25.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0069, "vega": 0.3519, "theta": -0.0179, "rho": 0.5464, "theo": 28.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "UGA270917P00105000", "bid": 5.6, "bid_size": 26.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.383, "open_interest": 5.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0072, "vega": 0.3562, "theta": -0.022, "rho": -0.2699, "theo": 7.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.52, "last_trade_time": "2026-10-15T12:56:29", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "UGA270917C00110000", "bid": 23.5, "bid_size": 13.0, "ask": 28.0, "ask_size": 16.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0076, "vega": 0.3803, "theta": -0.0197, "rho": 0.5324, "theo": 25.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "UGA270917P00110000", "bid": 7.4, "bid_size": 14.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3789, "open_interest": 2.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.008, "vega": 0.385, "theta": -0.0233, "rho": -0.31, "theo": 9.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T15:48:06", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "UGA270917C00115000", "bid": 20.5, "bid_size": 16.0, "ask": 25.0, "ask_size": 16.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0082, "vega": 0.4051, "theta": -0.0213, "rho": 0.5127, "theo": 22.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "UGA270917P00115000", "bid": 9.6, "bid_size": 14.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0087, "vega": 0.409, "theta": -0.0244, "rho": -0.3511, "theo": 11.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UGA270917C00120000", "bid": 17.5, "bid_size": 17.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.3735, "open_interest": 1.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0087, "vega": 0.4247, "theta": -0.0226, "rho": 0.4888, "theo": 19.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.32, "last_trade_time": "2026-09-30T11:01:06", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "UGA270917P00120000", "bid": 12.2, "bid_size": 11.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.3756, "open_interest": 26.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0093, "vega": 0.4275, "theta": -0.0253, "rho": -0.392, "theo": 13.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-09-30T10:48:31", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "UGA270917C00125000", "bid": 15.1, "bid_size": 12.0, "ask": 20.0, "ask_size": 16.0, "iv": 0.375, "open_interest": 4.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0091, "vega": 0.4387, "theta": -0.0236, "rho": 0.462, "theo": 17.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-10-26T12:35:11", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "UGA270917P00125000", "bid": 13.6, "bid_size": 12.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0098, "vega": 0.4396, "theta": -0.0258, "rho": -0.43, "theo": 16.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "UGA270917C00130000", "bid": 13.6, "bid_size": 14.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.3703, "open_interest": 1.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0093, "vega": 0.4468, "theta": -0.0243, "rho": 0.4326, "theo": 15.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-15T12:09:16", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UGA270917P00130000", "bid": 17.1, "bid_size": 20.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.3688, "open_interest": 21.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0101, "vega": 0.4449, "theta": -0.0261, "rho": -0.4662, "theo": 18.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-09-30T11:17:34", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UGA270917C00135000", "bid": 11.9, "bid_size": 26.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.37, "open_interest": 1.0, "volume": 10.0, "delta": 0.4918, "gamma": 0.0094, "vega": 0.4491, "theta": -0.0247, "rho": 0.4026, "theo": 13.3905, "change": -3.68, "open": 14.06, "high": 14.06, "low": 12.52, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-11-09T14:51:11", "percent_change": -22.716, "prev_day_close": 16.1999998092651}, {"option": "UGA270917P00135000", "bid": 19.0, "bid_size": 29.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.3542, "open_interest": 1.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0103, "vega": 0.4436, "theta": -0.0261, "rho": -0.4966, "theo": 21.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-10-20T14:15:33", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UGA270917C00140000", "bid": 10.1, "bid_size": 29.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.3677, "open_interest": 75.0, "volume": 1.0, "delta": 0.4503, "gamma": 0.0093, "vega": 0.4464, "theta": -0.0248, "rho": 0.3726, "theo": 11.7717, "change": -1.95, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T11:36:11", "percent_change": -13.4948, "prev_day_close": 14.4499998092651}, {"option": "UGA270917P00140000", "bid": 23.0, "bid_size": 25.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.3583, "open_interest": 2.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0104, "vega": 0.4357, "theta": -0.0258, "rho": -0.5181, "theo": 25.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-23T10:44:08", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "UGA270917C00145000", "bid": 8.3, "bid_size": 33.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.3634, "open_interest": 20.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0091, "vega": 0.4392, "theta": -0.0246, "rho": 0.3431, "theo": 10.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-10-20T12:33:33", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "UGA270917P00145000", "bid": 26.9, "bid_size": 16.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.3685, "open_interest": 11.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0103, "vega": 0.423, "theta": -0.0254, "rho": -0.5363, "theo": 28.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-10-21T14:58:21", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "UGA270917C00150000", "bid": 7.4, "bid_size": 32.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.369, "open_interest": 3.0, "volume": 2.0, "delta": 0.3752, "gamma": 0.0088, "vega": 0.4289, "theta": -0.0243, "rho": 0.3156, "theo": 9.1555, "change": -1.62, "open": 9.3, "high": 9.48, "low": 9.3, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-11-09T09:49:46", "percent_change": -14.5946, "prev_day_close": 11.0999999046326}, {"option": "UGA270917P00150000", "bid": 30.6, "bid_size": 25.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.366, "open_interest": 20.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0102, "vega": 0.4053, "theta": -0.0247, "rho": -0.544, "theo": 32.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-10-19T12:22:44", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "UGA270917C00155000", "bid": 6.1, "bid_size": 25.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.3678, "open_interest": 0.0, "volume": 1.0, "delta": 0.3421, "gamma": 0.0085, "vega": 0.4156, "theta": -0.0238, "rho": 0.2891, "theo": 8.1086, "change": -1.4, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T11:31:34", "percent_change": -14.7368, "prev_day_close": 9.5}, {"option": "UGA270917P00155000", "bid": 34.3, "bid_size": 23.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.3653, "open_interest": 12.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.01, "vega": 0.3844, "theta": -0.0239, "rho": -0.5481, "theo": 36.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-20T14:13:20", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "UGA270917C00160000", "bid": 5.4, "bid_size": 24.0, "ask": 8.6, "ask_size": 23.0, "iv": 0.3731, "open_interest": 3.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0081, "vega": 0.4009, "theta": -0.0232, "rho": 0.2652, "theo": 7.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-09-30T10:45:59", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UGA270917P00160000", "bid": 38.8, "bid_size": 16.0, "ask": 42.5, "ask_size": 11.0, "iv": 0.3784, "open_interest": 25.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.0097, "vega": 0.3606, "theta": -0.023, "rho": -0.5399, "theo": 40.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-10-20T14:11:59", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "UGA270917C00165000", "bid": 4.9, "bid_size": 25.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.3809, "open_interest": 5.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0077, "vega": 0.3848, "theta": -0.0225, "rho": 0.2427, "theo": 6.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-29T14:34:24", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "UGA270917P00165000", "bid": 43.3, "bid_size": 18.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0094, "vega": 0.3351, "theta": -0.0219, "rho": -0.5295, "theo": 44.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "UGA270917C00170000", "bid": 4.3, "bid_size": 31.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.3852, "open_interest": 25.0, "volume": 2.0, "delta": 0.2598, "gamma": 0.0073, "vega": 0.3682, "theta": -0.0217, "rho": 0.2225, "theo": 5.7468, "change": -1.58, "open": 5.66, "high": 5.66, "low": 5.07, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T15:34:34", "percent_change": -23.7594, "prev_day_close": 6.64999985694885}, {"option": "UGA270917P00170000", "bid": 48.0, "bid_size": 23.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.3922, "open_interest": 22.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0092, "vega": 0.309, "theta": -0.021, "rho": -0.5129, "theo": 49.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.85, "last_trade_time": "2026-10-20T14:11:38", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "UGA270917C00175000", "bid": 3.1, "bid_size": 21.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.3784, "open_interest": 1.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0069, "vega": 0.3514, "theta": -0.021, "rho": 0.2041, "theo": 5.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-09-30T11:03:27", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "UGA270917P00175000", "bid": 51.0, "bid_size": 25.0, "ask": 56.0, "ask_size": 15.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0088, "vega": 0.2791, "theta": -0.0198, "rho": -0.4855, "theo": 53.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "UGA270917C00180000", "bid": 2.6, "bid_size": 15.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0065, "vega": 0.3345, "theta": -0.0202, "rho": 0.1871, "theo": 4.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "UGA270917P00180000", "bid": 56.0, "bid_size": 13.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0085, "vega": 0.251, "theta": -0.0187, "rho": -0.447, "theo": 58.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "UGA270917C00185000", "bid": 2.15, "bid_size": 13.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0061, "vega": 0.3184, "theta": -0.0194, "rho": 0.1722, "theo": 4.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "UGA270917P00185000", "bid": 61.0, "bid_size": 10.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0082, "vega": 0.223, "theta": -0.0178, "rho": -0.4197, "theo": 62.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "UGA270917C00190000", "bid": 1.8, "bid_size": 12.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0058, "vega": 0.3024, "theta": -0.0186, "rho": 0.1583, "theo": 3.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-10-02T09:58:18", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "UGA270917P00190000", "bid": 65.6, "bid_size": 15.0, "ask": 70.0, "ask_size": 11.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0079, "vega": 0.1957, "theta": -0.0165, "rho": -0.369, "theo": 67.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "UGA270917C00195000", "bid": 1.55, "bid_size": 16.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0054, "vega": 0.287, "theta": -0.0178, "rho": 0.1458, "theo": 3.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "UGA270917P00195000", "bid": 70.0, "bid_size": 16.0, "ask": 75.0, "ask_size": 16.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0078, "vega": 0.1662, "theta": -0.0156, "rho": -0.3216, "theo": 72.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "UGA270917C00200000", "bid": 1.3, "bid_size": 14.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.41, "open_interest": 1.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0051, "vega": 0.2726, "theta": -0.0171, "rho": 0.1348, "theo": 3.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:00:36", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "UGA270917P00200000", "bid": 75.0, "bid_size": 16.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0076, "vega": 0.1372, "theta": -0.0133, "rho": -0.2715, "theo": 77.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "UGA270917C00205000", "bid": 1.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0048, "vega": 0.2586, "theta": -0.0163, "rho": 0.1245, "theo": 2.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "UGA270917P00205000", "bid": 80.0, "bid_size": 15.0, "ask": 84.5, "ask_size": 11.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0075, "vega": 0.1119, "theta": -0.0124, "rho": -0.2459, "theo": 82.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "UGA270917C00210000", "bid": 0.95, "bid_size": 11.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.4235, "open_interest": 1.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0045, "vega": 0.2452, "theta": -0.0156, "rho": 0.1152, "theo": 2.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-30T11:03:27", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UGA270917P00210000", "bid": 85.0, "bid_size": 15.0, "ask": 89.5, "ask_size": 14.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0068, "vega": 0.0778, "theta": -0.0122, "rho": -0.1543, "theo": 87.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "UGA270917C00215000", "bid": 0.8, "bid_size": 13.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.4294, "open_interest": 68.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0042, "vega": 0.2328, "theta": -0.015, "rho": 0.1069, "theo": 2.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T14:21:21", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "UGA270917P00215000", "bid": 90.0, "bid_size": 13.0, "ask": 94.5, "ask_size": 13.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0058, "vega": 0.057, "theta": -0.0115, "rho": -0.1238, "theo": 91.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "UGA270917C00220000", "bid": 0.6, "bid_size": 12.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.4355, "open_interest": 1.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.004, "vega": 0.2212, "theta": -0.0143, "rho": 0.0994, "theo": 2.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-10-28T09:46:26", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "UGA270917P00220000", "bid": 94.5, "bid_size": 14.0, "ask": 99.5, "ask_size": 15.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0042, "vega": 0.0157, "theta": -0.0146, "rho": 0.0, "theo": 96.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.8, "last_trade_time": "2026-10-20T14:11:47", "percent_change": 0.0, "prev_day_close": 92.0499992370606}], "symbol": "UGA", "security_type": "stock", "exchange_id": 3, "current_price": 123.0001, "price_change": -5.2599, "price_change_percent": -4.101, "bid": 122.74, "ask": 122.88, "bid_size": 900, "ask_size": 900, "open": 123.89, "high": 125.78, "low": 121.19, "close": 123.0001, "prev_day_close": 128.26, "volume": 107953, "iv30": 47.874, "iv30_change": -1.708, "iv30_change_percent": -3.4448, "seqno": 10411055959, "last_trade_time": "2026-11-09T15:56:30", "tick": "up"}, "symbol": "UGA"}