{"timestamp": "2026-11-10 00:32:01", "data": {"options": [{"option": "UGI261120C00020000", "bid": 16.2, "bid_size": 64.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0029, "vega": 0.0021, "theta": -0.0129, "rho": 0.0069, "theo": 17.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "UGI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 1.9928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0029, "vega": 0.0021, "theta": -0.0149, "rho": -0.0002, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UGI261120C00022500", "bid": 13.7, "bid_size": 71.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0044, "vega": 0.0027, "theta": -0.015, "rho": 0.0078, "theo": 15.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "UGI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 2.0976, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0044, "vega": 0.0027, "theta": -0.0168, "rho": -0.0002, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 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": "UGI261120C00025000", "bid": 11.2, "bid_size": 71.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0068, "vega": 0.0036, "theta": -0.0173, "rho": 0.0086, "theo": 12.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.41, "last_trade_time": "2026-10-19T09:30:13", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UGI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.7402, "open_interest": 1.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0068, "vega": 0.0036, "theta": -0.0188, "rho": -0.0003, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T15:48:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGI261120C00030000", "bid": 6.7, "bid_size": 71.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0191, "vega": 0.0067, "theta": -0.0226, "rho": 0.01, "theo": 7.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-10-16T13:06:58", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "UGI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 1.1021, "open_interest": 4.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0192, "vega": 0.0067, "theta": -0.0237, "rho": -0.0006, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:46:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGI261120C00035000", "bid": 2.1, "bid_size": 138.0, "ask": 2.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 34.0, "volume": 3.0, "delta": 0.8487, "gamma": 0.087, "vega": 0.0155, "theta": -0.0286, "rho": 0.0103, "theo": 2.8229, "change": 0.275, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:01:40", "percent_change": 12.0879, "prev_day_close": 2.27499997615814}, {"option": "UGI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.3834, "open_interest": 30.0, "volume": 26.0, "delta": -0.1555, "gamma": 0.0883, "vega": 0.0157, "theta": -0.0294, "rho": -0.0018, "theo": 0.2238, "change": -0.05, "open": 0.2, "high": 0.35, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:17:27", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "UGI261120C00040000", "bid": 0.05, "bid_size": 30.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.287, "open_interest": 1212.0, "volume": 78.0, "delta": 0.1495, "gamma": 0.1077, "vega": 0.0153, "theta": -0.0224, "rho": 0.0019, "theo": 0.1596, "change": -0.015, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:45:19", "percent_change": -12.0, "prev_day_close": 0.125000001862645}, {"option": "UGI261120P00040000", "bid": 2.2, "bid_size": 38.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.4494, "open_interest": 30.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.1164, "vega": 0.0128, "theta": -0.0244, "rho": -0.005, "theo": 2.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T10:18:26", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "UGI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0259, "vega": 0.0067, "theta": -0.0171, "rho": 0.0006, "theo": 0.0758, "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": 0.474999994039536}, {"option": "UGI261120P00045000", "bid": 7.0, "bid_size": 71.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0298, "vega": 0.0042, "theta": -0.0174, "rho": -0.0033, "theo": 7.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "UGI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 1.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0118, "vega": 0.0042, "theta": -0.014, "rho": 0.0003, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UGI261120P00050000", "bid": 11.5, "bid_size": 71.0, "ask": 13.9, "ask_size": 39.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.012, "vega": 0.0016, "theta": -0.0139, "rho": -0.0017, "theo": 12.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "UGI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 1.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0069, "vega": 0.003, "theta": -0.012, "rho": 0.0002, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UGI261120P00055000", "bid": 16.5, "bid_size": 64.0, "ask": 18.9, "ask_size": 32.0, "iv": 1.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0116, "rho": -0.0006, "theo": 17.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "UGI261218C00017500", "bid": 18.4, "bid_size": 41.0, "ask": 22.2, "ask_size": 5.0, "iv": 1.6227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0028, "vega": 0.0034, "theta": -0.0056, "rho": 0.0062, "theo": 20.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-06-10T11:43:09", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "UGI261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 187.0, "iv": 1.8746, "open_interest": 2.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.003, "vega": 0.0053, "theta": -0.0079, "rho": -0.0008, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-08T12:59:12", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "UGI261218C00020000", "bid": 16.0, "bid_size": 44.0, "ask": 19.7, "ask_size": 5.0, "iv": 1.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0041, "vega": 0.0048, "theta": -0.0062, "rho": 0.0078, "theo": 17.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-06-02T13:31:30", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "UGI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 37.0, "iv": 0.8982, "open_interest": 37.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0044, "vega": 0.0066, "theta": -0.0084, "rho": -0.001, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T13:31:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UGI261218C00022500", "bid": 13.5, "bid_size": 41.0, "ask": 17.2, "ask_size": 6.0, "iv": 1.1831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0059, "vega": 0.006, "theta": -0.0068, "rho": 0.01, "theo": 15.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-06-29T13:47:00", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "UGI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 163.0, "iv": 1.3484, "open_interest": 22.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0064, "vega": 0.0083, "theta": -0.0091, "rho": -0.0013, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:59:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UGI261218C00025000", "bid": 11.0, "bid_size": 40.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.9789, "open_interest": 2.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0088, "vega": 0.0083, "theta": -0.0076, "rho": 0.0118, "theo": 12.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-05-19T10:40:12", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "UGI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 94.0, "iv": 0.6442, "open_interest": 355.0, "volume": 1.0, "delta": -0.0406, "gamma": 0.0097, "vega": 0.0106, "theta": -0.0098, "rho": -0.0018, "theo": 0.1578, "change": -0.725, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:54:40", "percent_change": -87.8788, "prev_day_close": 0.824999988079071}, {"option": "UGI261218C00030000", "bid": 6.8, "bid_size": 103.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.4365, "open_interest": 28.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0228, "vega": 0.0145, "theta": -0.0096, "rho": 0.0167, "theo": 7.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-11-05T14:43:21", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "UGI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 147.0, "iv": 0.5621, "open_interest": 175.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0252, "vega": 0.0185, "theta": -0.0114, "rho": -0.0035, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:28:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGI261218C00035000", "bid": 2.2, "bid_size": 215.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.2642, "open_interest": 221.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.089, "vega": 0.032, "theta": -0.0118, "rho": 0.0211, "theo": 2.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T10:46:07", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "UGI261218P00035000", "bid": 0.2, "bid_size": 16.0, "ask": 0.7, "ask_size": 69.0, "iv": 0.2598, "open_interest": 859.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0952, "vega": 0.038, "theta": -0.013, "rho": -0.0102, "theo": 0.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:01:45", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "UGI261218C00040000", "bid": 0.15, "bid_size": 24.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.2222, "open_interest": 1407.0, "volume": 36.0, "delta": 0.1706, "gamma": 0.1012, "vega": 0.0304, "theta": -0.0085, "rho": 0.0058, "theo": 0.2176, "change": 0.07, "open": 0.25, "high": 0.27, "low": 0.23, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:57:21", "percent_change": 35.0, "prev_day_close": 0.200000002980232}, {"option": "UGI261218P00040000", "bid": 2.5, "bid_size": 69.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.2155, "open_interest": 28.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0884, "vega": 0.0282, "theta": -0.0071, "rho": -0.0361, "theo": 3.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T11:24:05", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UGI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.2803, "open_interest": 716.0, "volume": 1.0, "delta": 0.0437, "gamma": 0.0235, "vega": 0.0114, "theta": -0.0046, "rho": 0.0015, "theo": 0.0652, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:53:37", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "UGI261218P00045000", "bid": 7.2, "bid_size": 41.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0217, "vega": 0.0108, "theta": -0.0035, "rho": -0.0436, "theo": 7.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "UGI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4077, "open_interest": 336.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0093, "vega": 0.0059, "theta": -0.003, "rho": 0.0007, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:25:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UGI261218P00050000", "bid": 11.7, "bid_size": 41.0, "ask": 14.1, "ask_size": 14.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0088, "vega": 0.0057, "theta": -0.0016, "rho": -0.049, "theo": 12.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "UGI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 106.0, "iv": 0.9941, "open_interest": 1.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0047, "vega": 0.0036, "theta": -0.0021, "rho": 0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T13:45:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UGI261218P00055000", "bid": 16.7, "bid_size": 41.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0046, "vega": 0.0035, "theta": -0.0003, "rho": -0.0541, "theo": 17.8591, "change": 0.0, "open": 0.0, "high": 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": "UGI270115C00017500", "bid": 18.4, "bid_size": 98.0, "ask": 22.2, "ask_size": 5.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0035, "vega": 0.0067, "theta": -0.005, "rho": 0.0113, "theo": 20.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-18T12:11:03", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "UGI270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 184.0, "iv": 1.4723, "open_interest": 1.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.004, "vega": 0.0107, "theta": -0.0083, "rho": -0.0024, "theo": 0.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T11:23:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGI270115C00020000", "bid": 16.2, "bid_size": 98.0, "ask": 19.7, "ask_size": 5.0, "iv": 1.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.005, "vega": 0.0092, "theta": -0.0056, "rho": 0.014, "theo": 17.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-06-03T12:17:54", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "UGI270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 84.0, "iv": 1.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0056, "vega": 0.0129, "theta": -0.0086, "rho": -0.0029, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 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": "UGI270115C00022500", "bid": 13.7, "bid_size": 102.0, "ask": 16.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0072, "vega": 0.0112, "theta": -0.0063, "rho": 0.017, "theo": 15.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-07-21T15:18:05", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "UGI270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 116.0, "iv": 1.0622, "open_interest": 5.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0079, "vega": 0.0156, "theta": -0.0089, "rho": -0.0036, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T10:13:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGI270115C00025000", "bid": 11.3, "bid_size": 103.0, "ask": 13.6, "ask_size": 47.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0105, "vega": 0.0134, "theta": -0.007, "rho": 0.0199, "theo": 12.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-10-30T10:26:51", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "UGI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 118.0, "iv": 0.8886, "open_interest": 3.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0115, "vega": 0.0192, "theta": -0.0092, "rho": -0.0045, "theo": 0.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T15:03:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGI270115C00030000", "bid": 7.4, "bid_size": 113.0, "ask": 8.0, "ask_size": 58.0, "iv": 0.4332, "open_interest": 100.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0257, "vega": 0.0252, "theta": -0.0086, "rho": 0.0292, "theo": 7.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-08-18T11:18:31", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UGI270115P00030000", "bid": 0.05, "bid_size": 18.0, "ask": 0.7, "ask_size": 106.0, "iv": 0.4325, "open_interest": 64.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0268, "vega": 0.0303, "theta": -0.0098, "rho": -0.008, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T12:17:40", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UGI270115C00035000", "bid": 2.6, "bid_size": 90.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.2582, "open_interest": 1055.0, "volume": 3.0, "delta": 0.765, "gamma": 0.0861, "vega": 0.0471, "theta": -0.0102, "rho": 0.0328, "theo": 2.9775, "change": 0.3, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T11:01:40", "percent_change": 11.3208, "prev_day_close": 2.65000009536743}, {"option": "UGI270115P00035000", "bid": 0.45, "bid_size": 15.0, "ask": 0.9, "ask_size": 66.0, "iv": 0.2472, "open_interest": 204.0, "volume": 1.0, "delta": -0.272, "gamma": 0.0822, "vega": 0.0528, "theta": -0.0099, "rho": -0.0182, "theo": 0.7076, "change": 0.01, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T09:46:34", "percent_change": 1.42857, "prev_day_close": 0.700000002980232}, {"option": "UGI270115C00040000", "bid": 0.2, "bid_size": 16.0, "ask": 0.7, "ask_size": 42.0, "iv": 0.2189, "open_interest": 346.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0951, "vega": 0.045, "theta": -0.0066, "rho": 0.0129, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:37:12", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "UGI270115P00040000", "bid": 2.6, "bid_size": 19.0, "ask": 3.8, "ask_size": 66.0, "iv": 0.203, "open_interest": 109.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0918, "vega": 0.0438, "theta": -0.006, "rho": -0.0438, "theo": 3.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T11:19:42", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UGI270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2575, "open_interest": 184.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0281, "vega": 0.0206, "theta": -0.0041, "rho": 0.0043, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:00:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UGI270115P00045000", "bid": 7.2, "bid_size": 64.0, "ask": 8.7, "ask_size": 33.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0277, "vega": 0.0192, "theta": -0.0032, "rho": -0.0489, "theo": 7.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "UGI270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 53.0, "iv": 0.6513, "open_interest": 1.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0127, "vega": 0.012, "theta": -0.003, "rho": 0.0022, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T15:12:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGI270115P00050000", "bid": 11.4, "bid_size": 52.0, "ask": 14.3, "ask_size": 24.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0123, "vega": 0.0108, "theta": -0.0014, "rho": -0.0527, "theo": 12.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "UGI270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3933, "open_interest": 1.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0071, "vega": 0.0079, "theta": -0.0023, "rho": 0.0013, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T15:28:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UGI270115P00055000", "bid": 16.4, "bid_size": 49.0, "ask": 19.5, "ask_size": 24.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0067, "vega": 0.0068, "theta": -0.0002, "rho": -0.0567, "theo": 17.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "UGI270416C00020000", "bid": 16.0, "bid_size": 49.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0039, "vega": 0.0068, "theta": 0.0, "rho": 0.0241, "theo": 17.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "UGI270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 172.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0054, "vega": 0.0183, "theta": -0.0032, "rho": -0.006, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGI270416C00022500", "bid": 13.1, "bid_size": 49.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0067, "vega": 0.0122, "theta": -0.0009, "rho": 0.0317, "theo": 15.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "UGI270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 177.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.008, "vega": 0.0238, "theta": -0.0037, "rho": -0.0081, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 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": "UGI270416C00025000", "bid": 11.3, "bid_size": 64.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0112, "vega": 0.0201, "theta": -0.0021, "rho": 0.0416, "theo": 12.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "UGI270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 176.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0119, "vega": 0.0309, "theta": -0.0042, "rho": -0.0111, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 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": "UGI270416C00030000", "bid": 7.0, "bid_size": 63.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.3, "open_interest": 17.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.029, "vega": 0.0441, "theta": -0.0046, "rho": 0.0645, "theo": 7.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-09-14T10:01:23", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "UGI270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 143.0, "iv": 0.3038, "open_interest": 15.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0276, "vega": 0.053, "theta": -0.0053, "rho": -0.0224, "theo": 0.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T09:35:21", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "UGI270416C00035000", "bid": 2.9, "bid_size": 61.0, "ask": 4.3, "ask_size": 61.0, "iv": 0.2439, "open_interest": 84.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0655, "vega": 0.0821, "theta": -0.0061, "rho": 0.0772, "theo": 3.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:17:26", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "UGI270416P00035000", "bid": 0.85, "bid_size": 16.0, "ask": 1.6, "ask_size": 62.0, "iv": 0.2271, "open_interest": 111.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0638, "vega": 0.0864, "theta": -0.0062, "rho": -0.051, "theo": 1.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "UGI270416C00040000", "bid": 0.5, "bid_size": 163.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.1822, "open_interest": 213.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0776, "vega": 0.0855, "theta": -0.0052, "rho": 0.0418, "theo": 0.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:02:20", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "UGI270416P00040000", "bid": 2.9, "bid_size": 33.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.1913, "open_interest": 125.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0748, "vega": 0.0833, "theta": -0.0046, "rho": -0.1084, "theo": 3.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T12:38:04", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "UGI270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.1933, "open_interest": 28.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0353, "vega": 0.0462, "theta": -0.0031, "rho": 0.0156, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:50:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UGI270416P00045000", "bid": 7.2, "bid_size": 63.0, "ask": 8.9, "ask_size": 32.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0338, "vega": 0.0439, "theta": -0.0018, "rho": -0.142, "theo": 8.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "UGI270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.3641, "open_interest": 20.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0165, "vega": 0.026, "theta": -0.002, "rho": 0.0073, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T10:51:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UGI270416P00050000", "bid": 11.0, "bid_size": 40.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0169, "vega": 0.0222, "theta": -0.0002, "rho": -0.1046, "theo": 12.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "UGI270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 179.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.009, "vega": 0.0162, "theta": -0.0014, "rho": 0.0041, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UGI270416P00055000", "bid": 16.0, "bid_size": 44.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0083, "vega": 0.0106, "theta": 0.0, "rho": -0.076, "theo": 17.7588, "change": 0.0, "open": 0.0, "high": 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": "UGI270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0054, "vega": 0.0109, "theta": -0.001, "rho": 0.0025, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UGI270416P00060000", "bid": 20.5, "bid_size": 1.0, "ask": 24.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0039, "vega": 0.0052, "theta": 0.0, "rho": -0.0669, "theo": 22.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}], "symbol": "UGI", "security_type": "stock", "exchange_id": 3, "current_price": 37.49, "price_change": 0.45, "price_change_percent": 1.2149, "bid": 37.07, "ask": 38.16, "bid_size": 100, "ask_size": 100, "open": 37.4, "high": 37.57, "low": 36.925, "close": 37.49, "prev_day_close": 37.04, "volume": 1356092, "iv30": 19.854, "iv30_change": 0.592, "iv30_change_percent": 3.0734, "seqno": 10409095214, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "UGI"}