{"timestamp": "2026-11-10 00:45:32", "data": {"options": [{"option": "UGE261120C00010000", "bid": 11.1, "bid_size": 375.0, "ask": 12.6, "ask_size": 400.0, "iv": 2.6697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0071, "vega": 0.0021, "theta": -0.0291, "rho": 0.0012, "theo": 11.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-06-08T10:03:34", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UGE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 426.0, "iv": 3.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0064, "vega": 0.0024, "theta": -0.0274, "rho": -0.0003, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120C00011000", "bid": 10.1, "bid_size": 375.0, "ask": 11.5, "ask_size": 382.0, "iv": 2.103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0088, "vega": 0.0023, "theta": -0.0297, "rho": 0.0014, "theo": 10.8484, "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": 10.5}, {"option": "UGE261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 418.0, "iv": 2.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.008, "vega": 0.0027, "theta": -0.028, "rho": -0.0003, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120C00012000", "bid": 9.1, "bid_size": 375.0, "ask": 10.6, "ask_size": 392.0, "iv": 2.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.011, "vega": 0.0027, "theta": -0.0303, "rho": 0.0016, "theo": 9.8538, "change": 0.0, "open": 0.0, "high": 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": "UGE261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 410.0, "iv": 2.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0101, "vega": 0.0031, "theta": -0.0286, "rho": -0.0003, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120C00013000", "bid": 8.1, "bid_size": 375.0, "ask": 9.5, "ask_size": 381.0, "iv": 1.6453, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0138, "vega": 0.0031, "theta": -0.031, "rho": 0.0017, "theo": 8.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "UGE261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 411.0, "iv": 2.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0129, "vega": 0.0035, "theta": -0.0292, "rho": -0.0004, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120C00014000", "bid": 7.1, "bid_size": 375.0, "ask": 8.6, "ask_size": 392.0, "iv": 1.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0177, "vega": 0.0035, "theta": -0.0316, "rho": 0.0019, "theo": 7.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "UGE261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 417.0, "iv": 2.0029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0165, "vega": 0.004, "theta": -0.0298, "rho": -0.0005, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120C00015000", "bid": 6.1, "bid_size": 375.0, "ask": 7.5, "ask_size": 381.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0229, "vega": 0.004, "theta": -0.0322, "rho": 0.002, "theo": 6.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UGE261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 421.0, "iv": 1.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0215, "vega": 0.0046, "theta": -0.0305, "rho": -0.0005, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120C00016000", "bid": 5.1, "bid_size": 378.0, "ask": 6.5, "ask_size": 383.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0303, "vega": 0.0048, "theta": -0.0329, "rho": 0.0023, "theo": 5.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UGE261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 421.0, "iv": 1.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0284, "vega": 0.0054, "theta": -0.0313, "rho": -0.0006, "theo": 0.1831, "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": 0.324999988079071}, {"option": "UGE261120C00017000", "bid": 4.1, "bid_size": 379.0, "ask": 5.6, "ask_size": 395.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.041, "vega": 0.0058, "theta": -0.0338, "rho": 0.0026, "theo": 4.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "UGE261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 421.0, "iv": 1.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0385, "vega": 0.0063, "theta": -0.0321, "rho": -0.0008, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120C00018000", "bid": 3.1, "bid_size": 383.0, "ask": 4.5, "ask_size": 363.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.057, "vega": 0.0069, "theta": -0.0344, "rho": 0.0027, "theo": 3.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "UGE261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 426.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0538, "vega": 0.0075, "theta": -0.0329, "rho": -0.001, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120C00019000", "bid": 2.15, "bid_size": 358.0, "ask": 3.5, "ask_size": 358.0, "iv": 0.6103, "open_interest": 155.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0826, "vega": 0.0087, "theta": -0.0352, "rho": 0.0031, "theo": 2.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-15T12:13:36", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "UGE261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 384.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0783, "vega": 0.0092, "theta": -0.0336, "rho": -0.0013, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 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": "UGE261120C00020000", "bid": 1.25, "bid_size": 366.0, "ask": 2.65, "ask_size": 394.0, "iv": 0.5804, "open_interest": 1.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.1249, "vega": 0.011, "theta": -0.0356, "rho": 0.0033, "theo": 2.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T13:03:33", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UGE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.1193, "vega": 0.0114, "theta": -0.0343, "rho": -0.0019, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 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": "UGE261120C00021000", "bid": 0.6, "bid_size": 334.0, "ask": 1.8, "ask_size": 375.0, "iv": 0.5464, "open_interest": 1.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.1882, "vega": 0.0138, "theta": -0.0356, "rho": 0.0031, "theo": 1.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-06-05T15:19:44", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "UGE261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 366.0, "iv": 0.5137, "open_interest": 1.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.1815, "vega": 0.014, "theta": -0.0345, "rho": -0.0029, "theo": 0.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:40:51", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "UGE261120C00022000", "bid": 0.15, "bid_size": 444.0, "ask": 1.0, "ask_size": 317.0, "iv": 0.4774, "open_interest": 1.0, "volume": 0.0, "delta": 0.453, "gamma": 0.2118, "vega": 0.0149, "theta": -0.0354, "rho": 0.0025, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T11:37:07", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "UGE261120P00022000", "bid": 0.1, "bid_size": 1110.0, "ask": 1.3, "ask_size": 306.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.2062, "vega": 0.0149, "theta": -0.0344, "rho": -0.0046, "theo": 0.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "UGE261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.1593, "vega": 0.013, "theta": -0.0347, "rho": 0.0017, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 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": "UGE261120P00023000", "bid": 0.7, "bid_size": 400.0, "ask": 2.05, "ask_size": 154.0, "iv": 0.246, "open_interest": 8.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.1561, "vega": 0.0129, "theta": -0.0338, "rho": -0.0061, "theo": 1.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-22T10:57:02", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "UGE261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 402.0, "iv": 0.7128, "open_interest": 50.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.1129, "vega": 0.0108, "theta": -0.0334, "rho": 0.0013, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-06-03T11:00:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGE261120P00024000", "bid": 1.6, "bid_size": 391.0, "ask": 2.95, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.1111, "vega": 0.0108, "theta": -0.0326, "rho": -0.007, "theo": 2.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "UGE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 401.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0832, "vega": 0.0092, "theta": -0.032, "rho": 0.001, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120P00025000", "bid": 2.55, "bid_size": 371.0, "ask": 3.9, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0821, "vega": 0.0091, "theta": -0.0311, "rho": -0.0078, "theo": 3.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UGE261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 404.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.064, "vega": 0.0079, "theta": -0.0304, "rho": 0.0008, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120P00026000", "bid": 3.5, "bid_size": 376.0, "ask": 4.9, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0632, "vega": 0.0079, "theta": -0.0296, "rho": -0.0083, "theo": 4.5266, "change": 0.0, "open": 0.0, "high": 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": "UGE261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 421.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0508, "vega": 0.0069, "theta": -0.0289, "rho": 0.0007, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120P00027000", "bid": 4.5, "bid_size": 367.0, "ask": 5.9, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0504, "vega": 0.0069, "theta": -0.028, "rho": -0.0088, "theo": 5.4997, "change": 0.0, "open": 0.0, "high": 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": "UGE261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 426.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0415, "vega": 0.0061, "theta": -0.0275, "rho": 0.0006, "theo": 0.147, "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": 0.324999988079071}, {"option": "UGE261120P00028000", "bid": 5.5, "bid_size": 364.0, "ask": 6.9, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0412, "vega": 0.0061, "theta": -0.0265, "rho": -0.0093, "theo": 6.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "UGE261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 422.0, "iv": 1.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0346, "vega": 0.0054, "theta": -0.0261, "rho": 0.0005, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120P00029000", "bid": 6.5, "bid_size": 372.0, "ask": 7.9, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0344, "vega": 0.0054, "theta": -0.0251, "rho": -0.0098, "theo": 7.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-06-08T10:04:37", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "UGE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 434.0, "iv": 1.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0294, "vega": 0.0049, "theta": -0.0249, "rho": 0.0004, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261120P00030000", "bid": 7.5, "bid_size": 364.0, "ask": 8.9, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0292, "vega": 0.0049, "theta": -0.0237, "rho": -0.0102, "theo": 8.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "UGE261218C00009000", "bid": 12.0, "bid_size": 353.0, "ask": 13.8, "ask_size": 346.0, "iv": 1.7593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0066, "vega": 0.005, "theta": -0.0118, "rho": 0.0045, "theo": 12.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "UGE261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 423.0, "iv": 1.9467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0061, "vega": 0.0054, "theta": -0.0121, "rho": -0.0011, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261218C00010000", "bid": 11.0, "bid_size": 353.0, "ask": 12.8, "ask_size": 346.0, "iv": 1.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0082, "vega": 0.0057, "theta": -0.012, "rho": 0.0052, "theo": 11.9099, "change": 0.0, "open": 0.0, "high": 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": "UGE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 415.0, "iv": 1.7427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0076, "vega": 0.0061, "theta": -0.0123, "rho": -0.0012, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261218C00011000", "bid": 10.1, "bid_size": 335.0, "ask": 11.8, "ask_size": 346.0, "iv": 1.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0101, "vega": 0.0064, "theta": -0.0123, "rho": 0.0058, "theo": 10.9209, "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": 10.6500000953674}, {"option": "UGE261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 415.0, "iv": 1.5587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0095, "vega": 0.0069, "theta": -0.0125, "rho": -0.0014, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261218C00012000", "bid": 9.1, "bid_size": 335.0, "ask": 10.8, "ask_size": 346.0, "iv": 1.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0126, "vega": 0.0072, "theta": -0.0125, "rho": 0.0063, "theo": 9.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "UGE261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 423.0, "iv": 1.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0118, "vega": 0.0078, "theta": -0.0126, "rho": -0.0016, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261218C00013000", "bid": 8.1, "bid_size": 335.0, "ask": 9.8, "ask_size": 346.0, "iv": 1.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0157, "vega": 0.0083, "theta": -0.0127, "rho": 0.0071, "theo": 8.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UGE261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 415.0, "iv": 1.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0148, "vega": 0.0087, "theta": -0.0128, "rho": -0.0018, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261218C00014000", "bid": 7.1, "bid_size": 370.0, "ask": 8.8, "ask_size": 389.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0196, "vega": 0.0094, "theta": -0.013, "rho": 0.0077, "theo": 7.9653, "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": 7.65000009536743}, {"option": "UGE261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 417.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0186, "vega": 0.0099, "theta": -0.013, "rho": -0.0021, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261218C00015000", "bid": 6.2, "bid_size": 358.0, "ask": 7.9, "ask_size": 389.0, "iv": 0.9877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0248, "vega": 0.0107, "theta": -0.0132, "rho": 0.0084, "theo": 6.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UGE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 420.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0237, "vega": 0.0112, "theta": -0.0132, "rho": -0.0024, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261218C00016000", "bid": 5.1, "bid_size": 374.0, "ask": 6.8, "ask_size": 392.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0318, "vega": 0.0124, "theta": -0.0134, "rho": 0.0093, "theo": 6.012, "change": 0.0, "open": 0.0, "high": 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": "UGE261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 420.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0305, "vega": 0.0128, "theta": -0.0134, "rho": -0.0029, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 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": "UGE261218C00017000", "bid": 4.1, "bid_size": 376.0, "ask": 5.9, "ask_size": 392.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0414, "vega": 0.0142, "theta": -0.0136, "rho": 0.0098, "theo": 5.0458, "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": 4.84999990463257}, {"option": "UGE261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0399, "vega": 0.0147, "theta": -0.0135, "rho": -0.0035, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 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": "UGE261218C00018000", "bid": 3.2, "bid_size": 363.0, "ask": 5.0, "ask_size": 392.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0551, "vega": 0.0167, "theta": -0.0138, "rho": 0.0106, "theo": 4.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "UGE261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 404.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0532, "vega": 0.0171, "theta": -0.0137, "rho": -0.0043, "theo": 0.4022, "change": 0.0, "open": 0.0, "high": 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": "UGE261218C00019000", "bid": 2.35, "bid_size": 333.0, "ask": 3.7, "ask_size": 392.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0747, "vega": 0.0197, "theta": -0.0139, "rho": 0.0111, "theo": 3.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "UGE261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 403.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0725, "vega": 0.02, "theta": -0.0138, "rho": -0.0054, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "UGE261218C00020000", "bid": 1.55, "bid_size": 361.0, "ask": 2.8, "ask_size": 390.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.1024, "vega": 0.0233, "theta": -0.014, "rho": 0.0112, "theo": 2.2706, "change": 0.0, "open": 0.0, "high": 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": "UGE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 400.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0999, "vega": 0.0234, "theta": -0.0138, "rho": -0.0072, "theo": 0.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "UGE261218C00021000", "bid": 1.05, "bid_size": 106.0, "ask": 2.4, "ask_size": 392.0, "iv": 0.4876, "open_interest": 1.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.1351, "vega": 0.0268, "theta": -0.0139, "rho": 0.0105, "theo": 1.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T11:29:05", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "UGE261218P00021000", "bid": 0.55, "bid_size": 7.0, "ask": 1.3, "ask_size": 392.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.1324, "vega": 0.0268, "theta": -0.0137, "rho": -0.0101, "theo": 0.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "UGE261218C00022000", "bid": 0.55, "bid_size": 43.0, "ask": 1.8, "ask_size": 400.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.478, "gamma": 0.1486, "vega": 0.0281, "theta": -0.0138, "rho": 0.0088, "theo": 0.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "UGE261218P00022000", "bid": 0.35, "bid_size": 230.0, "ask": 1.8, "ask_size": 361.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.1465, "vega": 0.0281, "theta": -0.0136, "rho": -0.014, "theo": 1.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "UGE261218C00023000", "bid": 0.2, "bid_size": 292.0, "ask": 0.95, "ask_size": 359.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.1295, "vega": 0.0263, "theta": -0.0136, "rho": 0.0068, "theo": 0.6263, "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": 0.524999991059303}, {"option": "UGE261218P00023000", "bid": 0.95, "bid_size": 363.0, "ask": 2.4, "ask_size": 331.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.1281, "vega": 0.0262, "theta": -0.0133, "rho": -0.0179, "theo": 1.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "UGE261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 400.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.1032, "vega": 0.0234, "theta": -0.0133, "rho": 0.0053, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UGE261218P00024000", "bid": 1.6, "bid_size": 342.0, "ask": 3.2, "ask_size": 151.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.1024, "vega": 0.0233, "theta": -0.013, "rho": -0.0209, "theo": 2.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "UGE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 403.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0821, "vega": 0.0206, "theta": -0.013, "rho": 0.0043, "theo": 0.3888, "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": 0.375}, {"option": "UGE261218P00025000", "bid": 2.45, "bid_size": 350.0, "ask": 4.1, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0816, "vega": 0.0206, "theta": -0.0126, "rho": -0.0232, "theo": 3.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "UGE261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0666, "vega": 0.0184, "theta": -0.0126, "rho": 0.0035, "theo": 0.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UGE261218P00026000", "bid": 3.4, "bid_size": 346.0, "ask": 5.1, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0662, "vega": 0.0183, "theta": -0.0121, "rho": -0.025, "theo": 4.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "UGE261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 401.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0551, "vega": 0.0165, "theta": -0.0122, "rho": 0.003, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 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": "UGE261218P00027000", "bid": 4.3, "bid_size": 360.0, "ask": 6.0, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0549, "vega": 0.0164, "theta": -0.0116, "rho": -0.0264, "theo": 5.5815, "change": 0.0, "open": 0.0, "high": 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": "UGE261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 414.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0464, "vega": 0.0148, "theta": -0.0118, "rho": 0.0026, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 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": "UGE261218P00028000", "bid": 5.2, "bid_size": 367.0, "ask": 7.0, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0463, "vega": 0.0148, "theta": -0.0111, "rho": -0.0275, "theo": 6.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "UGE261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 431.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0397, "vega": 0.0135, "theta": -0.0114, "rho": 0.0023, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGE261218P00029000", "bid": 6.2, "bid_size": 367.0, "ask": 8.0, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0397, "vega": 0.0135, "theta": -0.0106, "rho": -0.0282, "theo": 7.5139, "change": 0.0, "open": 0.0, "high": 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": "UGE270219C00010000", "bid": 10.2, "bid_size": 98.0, "ask": 13.4, "ask_size": 39.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0094, "vega": 0.0143, "theta": -0.0079, "rho": 0.0145, "theo": 12.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UGE270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 154.0, "iv": 1.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0089, "vega": 0.0149, "theta": -0.0092, "rho": -0.0054, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UGE270219C00011000", "bid": 9.2, "bid_size": 99.0, "ask": 12.4, "ask_size": 99.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0114, "vega": 0.0158, "theta": -0.0081, "rho": 0.016, "theo": 11.2841, "change": 0.0, "open": 0.0, "high": 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": "UGE270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 154.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0108, "vega": 0.0165, "theta": -0.0092, "rho": -0.006, "theo": 0.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UGE270219C00012000", "bid": 8.4, "bid_size": 99.0, "ask": 11.4, "ask_size": 39.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0138, "vega": 0.0178, "theta": -0.0082, "rho": 0.0181, "theo": 10.3126, "change": 0.0, "open": 0.0, "high": 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": "UGE270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 143.0, "iv": 1.1165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0132, "vega": 0.0183, "theta": -0.0092, "rho": -0.0066, "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": 0.774999976158142}, {"option": "UGE270219C00013000", "bid": 7.4, "bid_size": 90.0, "ask": 10.4, "ask_size": 129.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0167, "vega": 0.0197, "theta": -0.0083, "rho": 0.0199, "theo": 9.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "UGE270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 152.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0161, "vega": 0.0202, "theta": -0.0092, "rho": -0.0074, "theo": 0.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UGE270219C00014000", "bid": 6.4, "bid_size": 123.0, "ask": 9.5, "ask_size": 129.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0203, "vega": 0.0217, "theta": -0.0084, "rho": 0.0214, "theo": 8.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UGE270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 147.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0196, "vega": 0.0222, "theta": -0.0092, "rho": -0.0083, "theo": 0.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UGE270219C00015000", "bid": 5.3, "bid_size": 143.0, "ask": 8.4, "ask_size": 114.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0248, "vega": 0.0239, "theta": -0.0085, "rho": 0.0229, "theo": 7.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "UGE270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0239, "vega": 0.0245, "theta": -0.0092, "rho": -0.0094, "theo": 0.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "UGE270219C00016000", "bid": 4.4, "bid_size": 139.0, "ask": 7.5, "ask_size": 144.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0304, "vega": 0.0268, "theta": -0.0086, "rho": 0.0253, "theo": 6.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "UGE270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 152.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0294, "vega": 0.0271, "theta": -0.0091, "rho": -0.0106, "theo": 0.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "UGE270219C00017000", "bid": 3.5, "bid_size": 101.0, "ask": 6.6, "ask_size": 142.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0374, "vega": 0.0296, "theta": -0.0086, "rho": 0.0266, "theo": 5.5443, "change": 0.0, "open": 0.0, "high": 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": "UGE270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 109.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0364, "vega": 0.03, "theta": -0.009, "rho": -0.0122, "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": 0.899999976158142}, {"option": "UGE270219C00018000", "bid": 2.8, "bid_size": 157.0, "ask": 5.9, "ask_size": 144.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0464, "vega": 0.0331, "theta": -0.0086, "rho": 0.0284, "theo": 4.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UGE270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 118.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0453, "vega": 0.0333, "theta": -0.009, "rho": -0.0142, "theo": 0.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UGE270219C00019000", "bid": 2.0, "bid_size": 144.0, "ask": 5.0, "ask_size": 145.0, "iv": 0.4253, "open_interest": 2.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0574, "vega": 0.0366, "theta": -0.0086, "rho": 0.0289, "theo": 3.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-07-28T09:39:09", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "UGE270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 148.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0564, "vega": 0.0369, "theta": -0.0088, "rho": -0.0167, "theo": 1.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UGE270219C00020000", "bid": 1.25, "bid_size": 161.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0703, "vega": 0.0404, "theta": -0.0085, "rho": 0.0294, "theo": 2.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "UGE270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 147.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0696, "vega": 0.0406, "theta": -0.0087, "rho": -0.02, "theo": 1.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "UGE270219C00021000", "bid": 0.65, "bid_size": 161.0, "ask": 3.8, "ask_size": 161.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0827, "vega": 0.0437, "theta": -0.0084, "rho": 0.0284, "theo": 2.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "UGE270219P00021000", "bid": 0.15, "bid_size": 161.0, "ask": 2.65, "ask_size": 161.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0825, "vega": 0.0438, "theta": -0.0085, "rho": -0.0241, "theo": 1.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "UGE270219C00022000", "bid": 0.25, "bid_size": 116.0, "ask": 3.3, "ask_size": 149.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0894, "vega": 0.0453, "theta": -0.0084, "rho": 0.0256, "theo": 1.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "UGE270219P00022000", "bid": 0.45, "bid_size": 130.0, "ask": 3.1, "ask_size": 151.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0899, "vega": 0.0454, "theta": -0.0084, "rho": -0.0289, "theo": 1.8763, "change": 0.0, "open": 0.0, "high": 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": "UGE270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 148.0, "iv": 0.4069, "open_interest": 10.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.0872, "vega": 0.0448, "theta": -0.0084, "rho": 0.0223, "theo": 1.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:33:10", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "UGE270219P00023000", "bid": 1.1, "bid_size": 149.0, "ask": 3.7, "ask_size": 159.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0882, "vega": 0.0448, "theta": -0.0083, "rho": -0.0335, "theo": 2.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UGE270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 167.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0795, "vega": 0.0429, "theta": -0.0084, "rho": 0.0189, "theo": 1.0349, "change": 0.0, "open": 0.0, "high": 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": "UGE270219P00024000", "bid": 1.7, "bid_size": 147.0, "ask": 4.5, "ask_size": 148.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0808, "vega": 0.0428, "theta": -0.0082, "rho": -0.0372, "theo": 3.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "UGE270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0705, "vega": 0.0404, "theta": -0.0084, "rho": 0.0162, "theo": 0.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UGE270219P00025000", "bid": 2.4, "bid_size": 147.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0718, "vega": 0.0402, "theta": -0.0081, "rho": -0.0399, "theo": 4.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "UGE270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 149.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0622, "vega": 0.038, "theta": -0.0084, "rho": 0.0142, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UGE270219P00026000", "bid": 3.2, "bid_size": 1.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0635, "vega": 0.0376, "theta": -0.008, "rho": -0.042, "theo": 4.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "UGE270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 151.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.055, "vega": 0.0356, "theta": -0.0084, "rho": 0.0125, "theo": 0.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UGE270219P00027000", "bid": 4.1, "bid_size": 1.0, "ask": 6.9, "ask_size": 81.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0563, "vega": 0.0353, "theta": -0.0078, "rho": -0.0442, "theo": 5.8877, "change": 0.0, "open": 0.0, "high": 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": "UGE270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 168.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0491, "vega": 0.0335, "theta": -0.0083, "rho": 0.0111, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "UGE270219P00028000", "bid": 4.8, "bid_size": 132.0, "ask": 7.8, "ask_size": 51.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0502, "vega": 0.033, "theta": -0.0076, "rho": -0.0455, "theo": 6.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "UGE270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 153.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0441, "vega": 0.0316, "theta": -0.0082, "rho": 0.0101, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UGE270219P00029000", "bid": 5.7, "bid_size": 125.0, "ask": 8.8, "ask_size": 48.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0451, "vega": 0.0311, "theta": -0.0073, "rho": -0.0473, "theo": 7.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UGE270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 168.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0398, "vega": 0.0299, "theta": -0.0081, "rho": 0.0092, "theo": 0.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "UGE270219P00030000", "bid": 6.8, "bid_size": 120.0, "ask": 9.9, "ask_size": 46.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0408, "vega": 0.0292, "theta": -0.0071, "rho": -0.0481, "theo": 8.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "UGE270521C00009000", "bid": 10.6, "bid_size": 67.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.008, "vega": 0.0209, "theta": -0.0058, "rho": 0.0222, "theo": 13.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "UGE270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0073, "vega": 0.0217, "theta": -0.0066, "rho": -0.0122, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 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": "UGE270521C00010000", "bid": 9.7, "bid_size": 40.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0097, "vega": 0.0232, "theta": -0.006, "rho": 0.0248, "theo": 12.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "UGE270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 99.0, "iv": 1.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0089, "vega": 0.0241, "theta": -0.0067, "rho": -0.0134, "theo": 0.9455, "change": 0.0, "open": 0.0, "high": 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": "UGE270521C00011000", "bid": 8.7, "bid_size": 86.0, "ask": 12.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0116, "vega": 0.0258, "theta": -0.006, "rho": 0.0284, "theo": 11.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "UGE270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 1.0319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0107, "vega": 0.0265, "theta": -0.0067, "rho": -0.0148, "theo": 0.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UGE270521C00012000", "bid": 7.7, "bid_size": 114.0, "ask": 11.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0138, "vega": 0.0284, "theta": -0.0061, "rho": 0.031, "theo": 10.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "UGE270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0129, "vega": 0.0291, "theta": -0.0067, "rho": -0.0163, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 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": "UGE270521C00013000", "bid": 6.7, "bid_size": 116.0, "ask": 10.6, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0165, "vega": 0.0312, "theta": -0.0061, "rho": 0.0341, "theo": 9.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "UGE270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0154, "vega": 0.0318, "theta": -0.0067, "rho": -0.018, "theo": 1.05, "change": 0.0, "open": 0.0, "high": 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": "UGE270521C00014000", "bid": 5.8, "bid_size": 87.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0196, "vega": 0.0341, "theta": -0.0062, "rho": 0.0366, "theo": 8.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "UGE270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0185, "vega": 0.0347, "theta": -0.0067, "rho": -0.0198, "theo": 1.0955, "change": 0.0, "open": 0.0, "high": 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": "UGE270521C00015000", "bid": 5.4, "bid_size": 78.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0233, "vega": 0.0374, "theta": -0.0062, "rho": 0.0398, "theo": 7.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "UGE270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0222, "vega": 0.0378, "theta": -0.0066, "rho": -0.0221, "theo": 1.1499, "change": 0.0, "open": 0.0, "high": 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": "UGE270521C00016000", "bid": 4.5, "bid_size": 111.0, "ask": 7.6, "ask_size": 41.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0277, "vega": 0.041, "theta": -0.0062, "rho": 0.0426, "theo": 6.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "UGE270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0266, "vega": 0.0413, "theta": -0.0066, "rho": -0.0246, "theo": 1.217, "change": 0.0, "open": 0.0, "high": 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": "UGE270521C00017000", "bid": 3.6, "bid_size": 112.0, "ask": 6.7, "ask_size": 59.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.033, "vega": 0.0446, "theta": -0.0061, "rho": 0.0445, "theo": 5.9603, "change": 0.0, "open": 0.0, "high": 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": "UGE270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0319, "vega": 0.0449, "theta": -0.0065, "rho": -0.0278, "theo": 1.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UGE270521C00018000", "bid": 2.85, "bid_size": 1.0, "ask": 5.9, "ask_size": 72.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0392, "vega": 0.0487, "theta": -0.0061, "rho": 0.047, "theo": 5.0873, "change": 0.0, "open": 0.0, "high": 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": "UGE270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0382, "vega": 0.0488, "theta": -0.0064, "rho": -0.0314, "theo": 1.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "UGE270521C00019000", "bid": 2.2, "bid_size": 123.0, "ask": 5.2, "ask_size": 66.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0462, "vega": 0.0526, "theta": -0.0061, "rho": 0.048, "theo": 4.2562, "change": 0.0, "open": 0.0, "high": 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": "UGE270521P00019000", "bid": 0.05, "bid_size": 97.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0454, "vega": 0.0527, "theta": -0.0063, "rho": -0.0362, "theo": 1.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "UGE270521C00020000", "bid": 1.65, "bid_size": 116.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0536, "vega": 0.0565, "theta": -0.006, "rho": 0.0479, "theo": 3.489, "change": 0.0, "open": 0.0, "high": 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": "UGE270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 125.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0531, "vega": 0.0566, "theta": -0.0062, "rho": -0.0415, "theo": 1.7832, "change": 0.0, "open": 0.0, "high": 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": "UGE270521C00021000", "bid": 1.1, "bid_size": 73.0, "ask": 4.2, "ask_size": 123.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0602, "vega": 0.0596, "theta": -0.006, "rho": 0.0467, "theo": 2.8176, "change": 0.0, "open": 0.0, "high": 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": "UGE270521P00021000", "bid": 0.35, "bid_size": 99.0, "ask": 3.6, "ask_size": 120.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0601, "vega": 0.0597, "theta": -0.0061, "rho": -0.0479, "theo": 2.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "UGE270521C00022000", "bid": 0.7, "bid_size": 70.0, "ask": 3.9, "ask_size": 94.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0643, "vega": 0.0615, "theta": -0.006, "rho": 0.0439, "theo": 2.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UGE270521P00022000", "bid": 1.0, "bid_size": 71.0, "ask": 3.9, "ask_size": 124.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0645, "vega": 0.0615, "theta": -0.006, "rho": -0.0549, "theo": 2.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "UGE270521C00023000", "bid": 0.35, "bid_size": 85.0, "ask": 3.8, "ask_size": 121.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0648, "vega": 0.0617, "theta": -0.006, "rho": 0.0401, "theo": 1.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "UGE270521P00023000", "bid": 1.4, "bid_size": 124.0, "ask": 4.4, "ask_size": 124.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0655, "vega": 0.0616, "theta": -0.0059, "rho": -0.0617, "theo": 3.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "UGE270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 88.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0623, "vega": 0.0606, "theta": -0.006, "rho": 0.036, "theo": 1.5807, "change": 0.0, "open": 0.0, "high": 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": "UGE270521P00024000", "bid": 1.95, "bid_size": 123.0, "ask": 5.0, "ask_size": 123.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0634, "vega": 0.0604, "theta": -0.0058, "rho": -0.0674, "theo": 3.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "UGE270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 111.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0583, "vega": 0.0587, "theta": -0.006, "rho": 0.0324, "theo": 1.3752, "change": 0.0, "open": 0.0, "high": 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": "UGE270521P00025000", "bid": 2.75, "bid_size": 82.0, "ask": 5.7, "ask_size": 124.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0598, "vega": 0.0585, "theta": -0.0058, "rho": -0.0726, "theo": 4.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UGE270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0539, "vega": 0.0564, "theta": -0.006, "rho": 0.0294, "theo": 1.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UGE270521P00026000", "bid": 3.3, "bid_size": 124.0, "ask": 6.3, "ask_size": 119.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0556, "vega": 0.0561, "theta": -0.0057, "rho": -0.0761, "theo": 5.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UGE270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.0496, "vega": 0.0542, "theta": -0.006, "rho": 0.0266, "theo": 1.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UGE270521P00027000", "bid": 4.1, "bid_size": 115.0, "ask": 7.1, "ask_size": 64.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0516, "vega": 0.0538, "theta": -0.0056, "rho": -0.0794, "theo": 6.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UGE270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0457, "vega": 0.0519, "theta": -0.006, "rho": 0.0244, "theo": 1.0159, "change": 0.0, "open": 0.0, "high": 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": "UGE270521P00028000", "bid": 4.9, "bid_size": 114.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0478, "vega": 0.0512, "theta": -0.0056, "rho": -0.0815, "theo": 7.1858, "change": 0.0, "open": 0.0, "high": 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": "UGE270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0422, "vega": 0.0498, "theta": -0.006, "rho": 0.0224, "theo": 0.9405, "change": 0.0, "open": 0.0, "high": 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": "UGE270521P00029000", "bid": 5.8, "bid_size": 112.0, "ask": 8.9, "ask_size": 59.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0444, "vega": 0.0491, "theta": -0.0054, "rho": -0.0834, "theo": 8.0979, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "UGE", "security_type": "stock", "exchange_id": 3, "current_price": 21.89, "price_change": 0.49, "price_change_percent": 2.2897, "bid": 21.18, "ask": 22.34, "bid_size": 400, "ask_size": 400, "open": 21.53, "high": 21.89, "low": 21.27, "close": 21.89, "prev_day_close": 21.4, "volume": 176253, "iv30": 40.754, "iv30_change": -0.56, "iv30_change_percent": -1.3555, "seqno": 10412131032, "last_trade_time": "2026-11-09T15:59:37", "tick": "up"}, "symbol": "UGE"}