{"timestamp": "2026-11-10 15:36:36", "data": {"options": [{"option": "UGL261120C00035000", "bid": 7.1, "bid_size": 409.0, "ask": 8.5, "ask_size": 275.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.018, "vega": 0.0051, "theta": -0.0203, "rho": 0.0036, "theo": 7.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "UGL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1093.0, "iv": 1.0308, "open_interest": 99.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0167, "vega": 0.0062, "theta": -0.0198, "rho": -0.0006, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:21:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261120C00037000", "bid": 5.2, "bid_size": 403.0, "ask": 6.6, "ask_size": 270.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0326, "vega": 0.0095, "theta": -0.0305, "rho": 0.0053, "theo": 5.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "UGL261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 815.0, "iv": 0.8342, "open_interest": 41.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0313, "vega": 0.0102, "theta": -0.0298, "rho": -0.0011, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGL261120C00038000", "bid": 4.3, "bid_size": 275.0, "ask": 5.6, "ask_size": 439.0, "iv": 0.4895, "open_interest": 1.0, "volume": 0.0, "delta": 0.9, "gamma": 0.044, "vega": 0.0125, "theta": -0.0369, "rho": 0.0058, "theo": 5.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T09:52:47", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "UGL261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 588.0, "iv": 0.6641, "open_interest": 2.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0427, "vega": 0.013, "theta": -0.0363, "rho": -0.0015, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T12:24:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UGL261120C00039000", "bid": 3.4, "bid_size": 407.0, "ask": 4.7, "ask_size": 375.0, "iv": 0.491, "open_interest": 2.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0588, "vega": 0.016, "theta": -0.0442, "rho": 0.0063, "theo": 4.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-04T10:39:31", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "UGL261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1109.0, "iv": 0.5906, "open_interest": 185.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0576, "vega": 0.0165, "theta": -0.0438, "rho": -0.0021, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:11:07", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UGL261120C00040000", "bid": 2.55, "bid_size": 861.0, "ask": 3.9, "ask_size": 840.0, "iv": 0.4939, "open_interest": 60.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.077, "vega": 0.0202, "theta": -0.0522, "rho": 0.0066, "theo": 3.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T15:44:56", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "UGL261120P00040000", "bid": 0.25, "bid_size": 12.0, "ask": 0.6, "ask_size": 954.0, "iv": 0.5082, "open_interest": 171.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.0759, "vega": 0.0205, "theta": -0.0518, "rho": -0.003, "theo": 0.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:47:16", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "UGL261120C00041000", "bid": 2.25, "bid_size": 499.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.4685, "open_interest": 119.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0967, "vega": 0.0243, "theta": -0.0598, "rho": 0.0064, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T14:40:13", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "UGL261120P00041000", "bid": 0.35, "bid_size": 574.0, "ask": 1.0, "ask_size": 1001.0, "iv": 0.4994, "open_interest": 102.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0956, "vega": 0.0244, "theta": -0.0594, "rho": -0.0042, "theo": 0.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:51:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGL261120C00042000", "bid": 1.6, "bid_size": 321.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.4476, "open_interest": 63.0, "volume": 11.0, "delta": 0.6127, "gamma": 0.1131, "vega": 0.0275, "theta": -0.0652, "rho": 0.006, "theo": 1.7946, "change": -1.48, "open": 2.25, "high": 2.25, "low": 1.6, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-10T09:47:27", "percent_change": -45.5385, "prev_day_close": 3.25}, {"option": "UGL261120P00042000", "bid": 0.65, "bid_size": 529.0, "ask": 1.65, "ask_size": 1044.0, "iv": 0.5371, "open_interest": 185.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.112, "vega": 0.0275, "theta": -0.0647, "rho": -0.0058, "theo": 0.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T09:46:16", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "UGL261120C00043000", "bid": 1.05, "bid_size": 325.0, "ask": 1.45, "ask_size": 319.0, "iv": 0.4658, "open_interest": 54.0, "volume": 6.0, "delta": 0.4953, "gamma": 0.1197, "vega": 0.0286, "theta": -0.0667, "rho": 0.0051, "theo": 1.2457, "change": -1.195, "open": 1.0, "high": 1.2, "low": 1.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T10:09:32", "percent_change": -51.3979, "prev_day_close": 2.32499998807907}, {"option": "UGL261120P00043000", "bid": 0.75, "bid_size": 1228.0, "ask": 1.8, "ask_size": 1019.0, "iv": 0.4112, "open_interest": 125.0, "volume": 0.0, "delta": -0.505, "gamma": 0.1186, "vega": 0.0286, "theta": -0.0661, "rho": -0.0076, "theo": 1.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T15:21:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UGL261120C00044000", "bid": 0.7, "bid_size": 1.0, "ask": 1.25, "ask_size": 1183.0, "iv": 0.5137, "open_interest": 291.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.1136, "vega": 0.0273, "theta": -0.0636, "rho": 0.0041, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:59:19", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "UGL261120P00044000", "bid": 1.3, "bid_size": 1152.0, "ask": 2.65, "ask_size": 1148.0, "iv": 0.4471, "open_interest": 71.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.1126, "vega": 0.0273, "theta": -0.063, "rho": -0.0094, "theo": 2.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T14:40:13", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "UGL261120C00045000", "bid": 0.3, "bid_size": 760.0, "ask": 0.7, "ask_size": 811.0, "iv": 0.4471, "open_interest": 139.0, "volume": 5.0, "delta": 0.2822, "gamma": 0.0983, "vega": 0.0243, "theta": -0.0573, "rho": 0.0031, "theo": 0.572, "change": -1.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:30:27", "percent_change": -81.1321, "prev_day_close": 1.32499998807907}, {"option": "UGL261120P00045000", "bid": 2.05, "bid_size": 1100.0, "ask": 3.4, "ask_size": 732.0, "iv": 0.4648, "open_interest": 245.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0976, "vega": 0.0242, "theta": -0.0566, "rho": -0.011, "theo": 2.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T13:55:04", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UGL261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1055.0, "iv": 0.5334, "open_interest": 102.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0801, "vega": 0.0206, "theta": -0.0497, "rho": 0.0024, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:49:47", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UGL261120P00046000", "bid": 2.85, "bid_size": 1033.0, "ask": 4.2, "ask_size": 656.0, "iv": 0.469, "open_interest": 59.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0796, "vega": 0.0205, "theta": -0.049, "rho": -0.0123, "theo": 3.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T09:38:33", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "UGL261120C00047000", "bid": 0.1, "bid_size": 13.0, "ask": 0.35, "ask_size": 722.0, "iv": 0.4834, "open_interest": 54.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0632, "vega": 0.017, "theta": -0.0422, "rho": 0.0018, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T11:50:54", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "UGL261120P00047000", "bid": 3.7, "bid_size": 971.0, "ask": 5.1, "ask_size": 534.0, "iv": 0.479, "open_interest": 14.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0628, "vega": 0.0169, "theta": -0.0414, "rho": -0.0134, "theo": 4.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-05T09:48:34", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UGL261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 283.0, "iv": 0.478, "open_interest": 247.0, "volume": 3.0, "delta": 0.1136, "gamma": 0.0492, "vega": 0.0139, "theta": -0.0356, "rho": 0.0014, "theo": 0.2026, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T09:40:34", "percent_change": -64.7059, "prev_day_close": 0.424999997019768}, {"option": "UGL261120P00048000", "bid": 4.6, "bid_size": 530.0, "ask": 6.0, "ask_size": 206.0, "iv": 0.4727, "open_interest": 48.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.049, "vega": 0.0138, "theta": -0.0348, "rho": -0.0142, "theo": 5.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T14:03:57", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "UGL261120C00049000", "bid": 0.05, "bid_size": 1.0, "ask": 0.7, "ask_size": 1233.0, "iv": 0.7261, "open_interest": 86.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0383, "vega": 0.0113, "theta": -0.03, "rho": 0.001, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:39:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UGL261120P00049000", "bid": 5.6, "bid_size": 376.0, "ask": 7.0, "ask_size": 139.0, "iv": 0.5372, "open_interest": 11.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0382, "vega": 0.0113, "theta": -0.0291, "rho": -0.0149, "theo": 6.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-06T11:14:46", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UGL261120C00050000", "bid": 0.05, "bid_size": 1.0, "ask": 0.45, "ask_size": 1337.0, "iv": 0.7117, "open_interest": 455.0, "volume": 2.0, "delta": 0.066, "gamma": 0.03, "vega": 0.0093, "theta": -0.0253, "rho": 0.0008, "theo": 0.1152, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -81.8182, "prev_day_close": 0.274999994784594}, {"option": "UGL261120P00050000", "bid": 6.6, "bid_size": 364.0, "ask": 7.9, "ask_size": 144.0, "iv": 0.538, "open_interest": 29.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0299, "vega": 0.0092, "theta": -0.0243, "rho": -0.0155, "theo": 7.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T13:25:07", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "UGL261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1110.0, "iv": 0.776, "open_interest": 36.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0237, "vega": 0.0076, "theta": -0.0215, "rho": 0.0006, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:17:53", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UGL261120P00051000", "bid": 7.8, "bid_size": 208.0, "ask": 8.7, "ask_size": 141.0, "iv": 0.5943, "open_interest": 1.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0236, "vega": 0.0076, "theta": -0.0204, "rho": -0.016, "theo": 8.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-10-09T09:30:10", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UGL261120C00052000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 998.0, "iv": 0.794, "open_interest": 93.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0188, "vega": 0.0063, "theta": -0.0183, "rho": 0.0005, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:55:35", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UGL261120P00052000", "bid": 8.6, "bid_size": 357.0, "ask": 9.8, "ask_size": 140.0, "iv": 0.543, "open_interest": 6.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0188, "vega": 0.0063, "theta": -0.0171, "rho": -0.0165, "theo": 9.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-09T10:34:56", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UGL261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 582.0, "iv": 0.8749, "open_interest": 16.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0152, "vega": 0.0053, "theta": -0.0157, "rho": 0.0004, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:24:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UGL261120P00053000", "bid": 9.5, "bid_size": 260.0, "ask": 10.9, "ask_size": 137.0, "iv": 0.5925, "open_interest": 3.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0151, "vega": 0.0053, "theta": -0.0144, "rho": -0.017, "theo": 10.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T09:38:17", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "UGL261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 589.0, "iv": 1.0735, "open_interest": 15.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0123, "vega": 0.0045, "theta": -0.0136, "rho": 0.0003, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:52:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UGL261120P00054000", "bid": 10.5, "bid_size": 391.0, "ask": 11.9, "ask_size": 131.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0123, "vega": 0.0044, "theta": -0.0122, "rho": -0.0174, "theo": 11.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-10-23T10:41:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UGL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 933.0, "iv": 1.1327, "open_interest": 71.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0101, "vega": 0.0038, "theta": -0.0118, "rho": 0.0003, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T12:48:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261120P00055000", "bid": 11.5, "bid_size": 391.0, "ask": 12.9, "ask_size": 142.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0101, "vega": 0.0038, "theta": -0.0103, "rho": -0.0178, "theo": 12.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-10-26T09:46:20", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "UGL261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 567.0, "iv": 0.9852, "open_interest": 5.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0083, "vega": 0.0032, "theta": -0.0103, "rho": 0.0002, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:18:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UGL261120P00056000", "bid": 12.5, "bid_size": 391.0, "ask": 13.9, "ask_size": 142.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0083, "vega": 0.0032, "theta": -0.0087, "rho": -0.0181, "theo": 13.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "UGL261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 871.0, "iv": 1.2455, "open_interest": 47.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.007, "vega": 0.0028, "theta": -0.0091, "rho": 0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-15T10:01:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261120P00057000", "bid": 13.5, "bid_size": 389.0, "ask": 14.9, "ask_size": 138.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0069, "vega": 0.0028, "theta": -0.0073, "rho": -0.0185, "theo": 14.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "UGL261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 576.0, "iv": 1.166, "open_interest": 4.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0058, "vega": 0.0024, "theta": -0.008, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:14:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261120P00058000", "bid": 14.5, "bid_size": 389.0, "ask": 15.9, "ask_size": 138.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0058, "vega": 0.0024, "theta": -0.0061, "rho": -0.0189, "theo": 15.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "UGL261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 556.0, "iv": 1.0612, "open_interest": 7.0, "volume": 0.0, "delta": 0.011, "gamma": 0.005, "vega": 0.0021, "theta": -0.0071, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:10:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261120P00059000", "bid": 15.5, "bid_size": 389.0, "ask": 16.9, "ask_size": 138.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0049, "vega": 0.0021, "theta": -0.0051, "rho": -0.0192, "theo": 16.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "UGL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.9544, "open_interest": 77.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0063, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:02:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UGL261120P00060000", "bid": 16.5, "bid_size": 389.0, "ask": 17.9, "ask_size": 138.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0042, "rho": -0.0196, "theo": 17.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "UGL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0021, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "UGL261120P00065000", "bid": 21.5, "bid_size": 389.0, "ask": 22.9, "ask_size": 135.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0021, "vega": 0.001, "theta": -0.001, "rho": -0.0212, "theo": 22.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "UGL261218C00025000", "bid": 17.2, "bid_size": 203.0, "ask": 18.8, "ask_size": 204.0, "iv": 0.9692, "open_interest": 30.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0046, "vega": 0.0068, "theta": -0.0072, "rho": 0.0113, "theo": 17.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-06T09:37:47", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "UGL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 925.0, "iv": 1.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0043, "vega": 0.0074, "theta": -0.0083, "rho": -0.0011, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218C00026000", "bid": 16.2, "bid_size": 202.0, "ask": 17.8, "ask_size": 202.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0055, "vega": 0.008, "theta": -0.0081, "rho": 0.0126, "theo": 16.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-09-14T11:23:40", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "UGL261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 943.0, "iv": 1.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0051, "vega": 0.0085, "theta": -0.0092, "rho": -0.0013, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218C00027000", "bid": 15.2, "bid_size": 202.0, "ask": 16.9, "ask_size": 202.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0064, "vega": 0.0092, "theta": -0.0091, "rho": 0.0138, "theo": 15.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "UGL261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 958.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0061, "vega": 0.0097, "theta": -0.0101, "rho": -0.0015, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218C00028000", "bid": 14.2, "bid_size": 202.0, "ask": 15.9, "ask_size": 202.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0076, "vega": 0.0107, "theta": -0.0101, "rho": 0.0152, "theo": 14.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "UGL261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 902.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0073, "vega": 0.0111, "theta": -0.0111, "rho": -0.0018, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UGL261218C00029000", "bid": 13.2, "bid_size": 343.0, "ask": 14.9, "ask_size": 334.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.009, "vega": 0.0123, "theta": -0.0112, "rho": 0.0163, "theo": 14.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "UGL261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 906.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0087, "vega": 0.0127, "theta": -0.0121, "rho": -0.0021, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UGL261218C00030000", "bid": 12.2, "bid_size": 350.0, "ask": 13.9, "ask_size": 238.0, "iv": 0.7148, "open_interest": 12.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0107, "vega": 0.0141, "theta": -0.0125, "rho": 0.0172, "theo": 13.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-10-09T15:37:29", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "UGL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 970.0, "iv": 0.8261, "open_interest": 1.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0103, "vega": 0.0145, "theta": -0.0133, "rho": -0.0024, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-29T14:39:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UGL261218C00031000", "bid": 11.3, "bid_size": 343.0, "ask": 12.9, "ask_size": 327.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0127, "vega": 0.0162, "theta": -0.0138, "rho": 0.0187, "theo": 12.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "UGL261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1021.0, "iv": 0.7783, "open_interest": 30.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0123, "vega": 0.0165, "theta": -0.0146, "rho": -0.0029, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-10T09:30:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UGL261218C00032000", "bid": 10.3, "bid_size": 345.0, "ask": 12.0, "ask_size": 333.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.015, "vega": 0.0185, "theta": -0.0152, "rho": 0.0195, "theo": 11.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "UGL261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 907.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0147, "vega": 0.0188, "theta": -0.0159, "rho": -0.0034, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 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": "UGL261218C00033000", "bid": 9.4, "bid_size": 352.0, "ask": 11.0, "ask_size": 347.0, "iv": 0.6321, "open_interest": 10.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0179, "vega": 0.0212, "theta": -0.0167, "rho": 0.0208, "theo": 10.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.52, "last_trade_time": "2026-11-04T15:42:00", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "UGL261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 568.0, "iv": 0.5745, "open_interest": 16.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0175, "vega": 0.0214, "theta": -0.0174, "rho": -0.004, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:37:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UGL261218C00034000", "bid": 8.4, "bid_size": 351.0, "ask": 10.1, "ask_size": 398.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0212, "vega": 0.0242, "theta": -0.0183, "rho": 0.0217, "theo": 9.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "UGL261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 928.0, "iv": 0.6231, "open_interest": 1.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0209, "vega": 0.0244, "theta": -0.0189, "rho": -0.0048, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-26T09:51:01", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "UGL261218C00035000", "bid": 7.5, "bid_size": 353.0, "ask": 9.2, "ask_size": 429.0, "iv": 0.5778, "open_interest": 13.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0251, "vega": 0.0276, "theta": -0.02, "rho": 0.0228, "theo": 8.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-05T09:36:42", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "UGL261218P00035000", "bid": 0.1, "bid_size": 763.0, "ask": 1.15, "ask_size": 963.0, "iv": 0.6183, "open_interest": 20.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0248, "vega": 0.0277, "theta": -0.0205, "rho": -0.0057, "theo": 0.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T10:21:30", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "UGL261218C00036000", "bid": 6.8, "bid_size": 454.0, "ask": 8.3, "ask_size": 505.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0297, "vega": 0.0312, "theta": -0.0218, "rho": 0.0234, "theo": 7.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UGL261218P00036000", "bid": 0.25, "bid_size": 231.0, "ask": 1.3, "ask_size": 927.0, "iv": 0.6038, "open_interest": 5.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0294, "vega": 0.0314, "theta": -0.0223, "rho": -0.0068, "theo": 0.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T11:48:02", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "UGL261218C00037000", "bid": 5.8, "bid_size": 482.0, "ask": 7.4, "ask_size": 504.0, "iv": 0.535, "open_interest": 3.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.035, "vega": 0.0353, "theta": -0.0236, "rho": 0.024, "theo": 6.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-04T15:35:55", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "UGL261218P00037000", "bid": 0.25, "bid_size": 688.0, "ask": 1.35, "ask_size": 908.0, "iv": 0.5479, "open_interest": 7.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0347, "vega": 0.0354, "theta": -0.024, "rho": -0.008, "theo": 0.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T10:39:17", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "UGL261218C00038000", "bid": 4.9, "bid_size": 515.0, "ask": 6.6, "ask_size": 523.0, "iv": 0.5104, "open_interest": 2.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0409, "vega": 0.0395, "theta": -0.0255, "rho": 0.0241, "theo": 5.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.66, "last_trade_time": "2026-08-21T11:29:33", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UGL261218P00038000", "bid": 0.4, "bid_size": 1151.0, "ask": 1.0, "ask_size": 779.0, "iv": 0.4582, "open_interest": 19.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0406, "vega": 0.0395, "theta": -0.0258, "rho": -0.0098, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:32:11", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "UGL261218C00039000", "bid": 4.2, "bid_size": 924.0, "ask": 5.8, "ask_size": 960.0, "iv": 0.5019, "open_interest": 5.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0472, "vega": 0.0438, "theta": -0.0272, "rho": 0.0239, "theo": 4.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.27, "last_trade_time": "2026-11-05T11:51:17", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "UGL261218P00039000", "bid": 0.55, "bid_size": 1125.0, "ask": 1.5, "ask_size": 1119.0, "iv": 0.4739, "open_interest": 54.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.047, "vega": 0.0438, "theta": -0.0275, "rho": -0.0116, "theo": 1.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:20:07", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "UGL261218C00040000", "bid": 3.5, "bid_size": 1055.0, "ask": 5.0, "ask_size": 1061.0, "iv": 0.4835, "open_interest": 254.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0535, "vega": 0.0479, "theta": -0.0288, "rho": 0.0234, "theo": 4.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-11-09T12:05:50", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UGL261218P00040000", "bid": 1.05, "bid_size": 271.0, "ask": 1.3, "ask_size": 23.0, "iv": 0.4375, "open_interest": 128.0, "volume": 46.0, "delta": -0.2956, "gamma": 0.0533, "vega": 0.0479, "theta": -0.029, "rho": -0.0138, "theo": 1.3014, "change": 0.415, "open": 1.02, "high": 1.37, "low": 1.02, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T10:20:43", "percent_change": 47.4286, "prev_day_close": 0.874999970197678}, {"option": "UGL261218C00041000", "bid": 3.1, "bid_size": 1046.0, "ask": 4.6, "ask_size": 1053.0, "iv": 0.524, "open_interest": 6.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0591, "vega": 0.0514, "theta": -0.0302, "rho": 0.0224, "theo": 3.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T15:59:31", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "UGL261218P00041000", "bid": 1.15, "bid_size": 1131.0, "ask": 1.9, "ask_size": 949.0, "iv": 0.4337, "open_interest": 101.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.059, "vega": 0.0514, "theta": -0.0303, "rho": -0.0162, "theo": 1.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T10:02:11", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UGL261218C00042000", "bid": 2.5, "bid_size": 1117.0, "ask": 3.7, "ask_size": 1094.0, "iv": 0.4852, "open_interest": 93.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0634, "vega": 0.0539, "theta": -0.031, "rho": 0.021, "theo": 2.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-09T14:43:49", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "UGL261218P00042000", "bid": 1.9, "bid_size": 20.0, "ask": 2.3, "ask_size": 568.0, "iv": 0.4597, "open_interest": 91.0, "volume": 1.0, "delta": -0.4135, "gamma": 0.0633, "vega": 0.0539, "theta": -0.0311, "rho": -0.0188, "theo": 1.9973, "change": 0.575, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T09:38:12", "percent_change": 38.983, "prev_day_close": 1.47500002384186}, {"option": "UGL261218C00043000", "bid": 1.75, "bid_size": 1135.0, "ask": 3.2, "ask_size": 1108.0, "iv": 0.4604, "open_interest": 54.0, "volume": 0.0, "delta": 0.5179, "gamma": 0.0654, "vega": 0.0551, "theta": -0.0314, "rho": 0.0192, "theo": 2.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T15:49:27", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UGL261218P00043000", "bid": 2.1, "bid_size": 938.0, "ask": 2.9, "ask_size": 1010.0, "iv": 0.4407, "open_interest": 74.0, "volume": 1.0, "delta": -0.4785, "gamma": 0.0654, "vega": 0.0551, "theta": -0.0314, "rho": -0.0215, "theo": 2.4731, "change": 0.725, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T09:31:20", "percent_change": 40.8451, "prev_day_close": 1.77500003576279}, {"option": "UGL261218C00044000", "bid": 1.85, "bid_size": 367.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.4522, "open_interest": 43.0, "volume": 2.0, "delta": 0.4536, "gamma": 0.0651, "vega": 0.0548, "theta": -0.0313, "rho": 0.0172, "theo": 1.9098, "change": -1.15, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T09:43:25", "percent_change": -37.7049, "prev_day_close": 3.05000007152557}, {"option": "UGL261218P00044000", "bid": 2.2, "bid_size": 1052.0, "ask": 3.6, "ask_size": 1047.0, "iv": 0.4102, "open_interest": 37.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0652, "vega": 0.0548, "theta": -0.0312, "rho": -0.0243, "theo": 3.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T11:32:35", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "UGL261218C00045000", "bid": 1.5, "bid_size": 733.0, "ask": 1.9, "ask_size": 646.0, "iv": 0.4653, "open_interest": 2405.0, "volume": 26.0, "delta": 0.3934, "gamma": 0.0626, "vega": 0.0533, "theta": -0.0306, "rho": 0.0151, "theo": 1.5651, "change": -1.0, "open": 2.35, "high": 2.35, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T10:00:19", "percent_change": -38.4615, "prev_day_close": 2.60000002384186}, {"option": "UGL261218P00045000", "bid": 2.8, "bid_size": 1019.0, "ask": 4.4, "ask_size": 1011.0, "iv": 0.4228, "open_interest": 71.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0627, "vega": 0.0533, "theta": -0.0305, "rho": -0.0269, "theo": 3.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:15:25", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "UGL261218C00046000", "bid": 1.2, "bid_size": 63.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.4541, "open_interest": 84.0, "volume": 21.0, "delta": 0.3397, "gamma": 0.0585, "vega": 0.0508, "theta": -0.0297, "rho": 0.0131, "theo": 1.2936, "change": -0.725, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T09:54:58", "percent_change": -35.8025, "prev_day_close": 2.02499997615814}, {"option": "UGL261218P00046000", "bid": 3.8, "bid_size": 1033.0, "ask": 4.7, "ask_size": 990.0, "iv": 0.4147, "open_interest": 29.0, "volume": 1.0, "delta": -0.6571, "gamma": 0.0587, "vega": 0.0508, "theta": -0.0295, "rho": -0.0288, "theo": 4.4168, "change": 1.06, "open": 4.46, "high": 4.46, "low": 4.46, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-10T09:48:22", "percent_change": 31.1765, "prev_day_close": 3.39999997615814}, {"option": "UGL261218C00047000", "bid": 0.95, "bid_size": 63.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.4572, "open_interest": 258.0, "volume": 6.0, "delta": 0.2932, "gamma": 0.0537, "vega": 0.0477, "theta": -0.0285, "rho": 0.0115, "theo": 1.0812, "change": -0.68, "open": 1.25, "high": 1.25, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T10:00:19", "percent_change": -38.8571, "prev_day_close": 1.75}, {"option": "UGL261218P00047000", "bid": 4.1, "bid_size": 1030.0, "ask": 5.8, "ask_size": 968.0, "iv": 0.4043, "open_interest": 113.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.054, "vega": 0.0477, "theta": -0.0282, "rho": -0.0301, "theo": 5.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T14:03:57", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "UGL261218C00048000", "bid": 0.75, "bid_size": 78.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.4563, "open_interest": 39.0, "volume": 1.0, "delta": 0.2537, "gamma": 0.0487, "vega": 0.0445, "theta": -0.0272, "rho": 0.0101, "theo": 0.9146, "change": -0.7, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T10:05:46", "percent_change": -45.1613, "prev_day_close": 1.55000001192093}, {"option": "UGL261218P00048000", "bid": 5.0, "bid_size": 1003.0, "ask": 6.7, "ask_size": 659.0, "iv": 0.4288, "open_interest": 2042.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.049, "vega": 0.0444, "theta": -0.0269, "rho": -0.0314, "theo": 6.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-11-06T11:14:46", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UGL261218C00049000", "bid": 0.5, "bid_size": 743.0, "ask": 1.15, "ask_size": 1094.0, "iv": 0.495, "open_interest": 56.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0438, "vega": 0.0412, "theta": -0.0259, "rho": 0.0087, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UGL261218P00049000", "bid": 5.9, "bid_size": 891.0, "ask": 7.5, "ask_size": 537.0, "iv": 0.4345, "open_interest": 9.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0441, "vega": 0.0412, "theta": -0.0255, "rho": -0.0326, "theo": 6.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-22T12:17:58", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UGL261218C00050000", "bid": 0.45, "bid_size": 49.0, "ask": 0.6, "ask_size": 32.0, "iv": 0.4573, "open_interest": 125.0, "volume": 3.0, "delta": 0.193, "gamma": 0.0392, "vega": 0.0381, "theta": -0.0246, "rho": 0.0077, "theo": 0.6781, "change": -0.35, "open": 0.59, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:16:05", "percent_change": -38.8889, "prev_day_close": 0.899999976158142}, {"option": "UGL261218P00050000", "bid": 7.3, "bid_size": 35.0, "ask": 8.0, "ask_size": 548.0, "iv": 0.4611, "open_interest": 67.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0396, "vega": 0.038, "theta": -0.0241, "rho": -0.0329, "theo": 7.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-09T10:08:39", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UGL261218C00051000", "bid": 0.15, "bid_size": 1374.0, "ask": 1.25, "ask_size": 1316.0, "iv": 0.5444, "open_interest": 157.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0352, "vega": 0.0352, "theta": -0.0234, "rho": 0.0068, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:19:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UGL261218P00051000", "bid": 7.6, "bid_size": 855.0, "ask": 9.2, "ask_size": 481.0, "iv": 0.4156, "open_interest": 12.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0356, "vega": 0.035, "theta": -0.0228, "rho": -0.0337, "theo": 8.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T10:43:13", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UGL261218C00052000", "bid": 0.1, "bid_size": 1447.0, "ask": 0.95, "ask_size": 1227.0, "iv": 0.5304, "open_interest": 26.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0315, "vega": 0.0325, "theta": -0.0222, "rho": 0.0061, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:33:43", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "UGL261218P00052000", "bid": 8.5, "bid_size": 295.0, "ask": 10.2, "ask_size": 153.0, "iv": 0.4281, "open_interest": 20.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.032, "vega": 0.0323, "theta": -0.0216, "rho": -0.0336, "theo": 9.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-11-04T12:29:59", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "UGL261218C00053000", "bid": 0.1, "bid_size": 654.0, "ask": 0.55, "ask_size": 861.0, "iv": 0.4942, "open_interest": 67.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0283, "vega": 0.0301, "theta": -0.021, "rho": 0.0054, "theo": 0.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T11:56:33", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "UGL261218P00053000", "bid": 9.5, "bid_size": 343.0, "ask": 11.1, "ask_size": 163.0, "iv": 0.4354, "open_interest": 158.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0288, "vega": 0.0298, "theta": -0.0204, "rho": -0.0338, "theo": 10.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-02T09:49:09", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "UGL261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1018.0, "iv": 0.5448, "open_interest": 344.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0255, "vega": 0.0278, "theta": -0.02, "rho": 0.0048, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T13:03:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UGL261218P00054000", "bid": 10.4, "bid_size": 229.0, "ask": 12.1, "ask_size": 149.0, "iv": 0.4358, "open_interest": 47.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.026, "vega": 0.0276, "theta": -0.0193, "rho": -0.0338, "theo": 11.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T12:57:46", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "UGL261218C00055000", "bid": 0.15, "bid_size": 15.0, "ask": 0.45, "ask_size": 1634.0, "iv": 0.5441, "open_interest": 244.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0231, "vega": 0.0258, "theta": -0.019, "rho": 0.0044, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T12:23:49", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "UGL261218P00055000", "bid": 11.4, "bid_size": 347.0, "ask": 13.0, "ask_size": 156.0, "iv": 0.4256, "open_interest": 339.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0236, "vega": 0.0255, "theta": -0.0183, "rho": -0.033, "theo": 12.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.96, "last_trade_time": "2026-11-02T14:03:31", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "UGL261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1424.0, "iv": 0.6243, "open_interest": 29.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0209, "vega": 0.0241, "theta": -0.0182, "rho": 0.0039, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:53:54", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "UGL261218P00056000", "bid": 12.4, "bid_size": 340.0, "ask": 14.0, "ask_size": 96.0, "iv": 0.4516, "open_interest": 3.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0214, "vega": 0.0237, "theta": -0.0173, "rho": -0.0334, "theo": 13.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-22T10:42:20", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "UGL261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 927.0, "iv": 0.6226, "open_interest": 32.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.019, "vega": 0.0224, "theta": -0.0173, "rho": 0.0036, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-14T15:27:54", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "UGL261218P00057000", "bid": 13.3, "bid_size": 355.0, "ask": 15.0, "ask_size": 129.0, "iv": 0.4118, "open_interest": 50.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0196, "vega": 0.022, "theta": -0.0164, "rho": -0.0331, "theo": 14.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.22, "last_trade_time": "2026-10-28T15:06:15", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "UGL261218C00058000", "bid": 0.1, "bid_size": 13.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.5247, "open_interest": 49.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0173, "vega": 0.0209, "theta": -0.0165, "rho": 0.0033, "theo": 0.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T12:41:55", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "UGL261218P00058000", "bid": 14.4, "bid_size": 323.0, "ask": 16.0, "ask_size": 137.0, "iv": 0.5016, "open_interest": 23.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0179, "vega": 0.0204, "theta": -0.0156, "rho": -0.0323, "theo": 15.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.71, "last_trade_time": "2026-10-26T15:59:05", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "UGL261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 930.0, "iv": 0.7189, "open_interest": 52.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0159, "vega": 0.0196, "theta": -0.0158, "rho": 0.003, "theo": 0.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T14:07:44", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UGL261218P00059000", "bid": 15.3, "bid_size": 202.0, "ask": 17.0, "ask_size": 83.0, "iv": 0.4571, "open_interest": 61.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0164, "vega": 0.019, "theta": -0.0148, "rho": -0.0322, "theo": 16.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-10-02T10:30:06", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "UGL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1673.0, "iv": 0.7458, "open_interest": 258.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0146, "vega": 0.0184, "theta": -0.0152, "rho": 0.0028, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:33:17", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "UGL261218P00060000", "bid": 16.3, "bid_size": 202.0, "ask": 18.0, "ask_size": 81.0, "iv": 0.479, "open_interest": 73.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0151, "vega": 0.0179, "theta": -0.0141, "rho": -0.0322, "theo": 17.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-11-02T11:21:24", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "UGL261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 979.0, "iv": 0.7718, "open_interest": 26.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0134, "vega": 0.0173, "theta": -0.0145, "rho": 0.0026, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-31T14:30:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UGL261218P00061000", "bid": 17.3, "bid_size": 201.0, "ask": 19.0, "ask_size": 80.0, "iv": 0.5006, "open_interest": 2.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.014, "vega": 0.0167, "theta": -0.0134, "rho": -0.0317, "theo": 18.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-05-28T15:58:29", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "UGL261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 954.0, "iv": 0.7973, "open_interest": 26.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0124, "vega": 0.0163, "theta": -0.014, "rho": 0.0024, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T13:24:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UGL261218P00062000", "bid": 18.3, "bid_size": 202.0, "ask": 20.0, "ask_size": 72.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.013, "vega": 0.0156, "theta": -0.0127, "rho": -0.0306, "theo": 19.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-10-01T15:38:41", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "UGL261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1003.0, "iv": 0.8111, "open_interest": 49.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0114, "vega": 0.0154, "theta": -0.0134, "rho": 0.0022, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-01T13:44:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UGL261218P00063000", "bid": 19.3, "bid_size": 202.0, "ask": 21.0, "ask_size": 80.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0121, "vega": 0.0145, "theta": -0.0121, "rho": -0.0304, "theo": 20.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UGL261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.5705, "open_interest": 47.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0106, "vega": 0.0146, "theta": -0.0129, "rho": 0.002, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UGL261218P00064000", "bid": 20.3, "bid_size": 202.0, "ask": 22.0, "ask_size": 81.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0112, "vega": 0.0137, "theta": -0.0115, "rho": -0.03, "theo": 21.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-01T13:30:51", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "UGL261218C00065000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.6241, "open_interest": 66.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0099, "vega": 0.0138, "theta": -0.0124, "rho": 0.0019, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-12T13:37:17", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "UGL261218P00065000", "bid": 21.3, "bid_size": 202.0, "ask": 23.0, "ask_size": 84.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0105, "vega": 0.0129, "theta": -0.011, "rho": -0.0293, "theo": 22.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-09-29T14:16:56", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "UGL261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 851.0, "iv": 0.9157, "open_interest": 285.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0071, "vega": 0.0107, "theta": -0.0105, "rho": 0.0014, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:33:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UGL261218P00070000", "bid": 26.3, "bid_size": 231.0, "ask": 28.0, "ask_size": 101.0, "iv": 0.6789, "open_interest": 360.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0078, "vega": 0.0096, "theta": -0.0088, "rho": -0.0259, "theo": 27.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-11-03T09:58:57", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "UGL261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1170.0, "iv": 1.067, "open_interest": 371.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0053, "vega": 0.0086, "theta": -0.009, "rho": 0.0011, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-06T12:29:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UGL261218P00075000", "bid": 31.1, "bid_size": 251.0, "ask": 33.0, "ask_size": 130.0, "iv": 0.0, "open_interest": 2001.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0061, "vega": 0.0071, "theta": -0.0072, "rho": -0.0233, "theo": 32.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-11-03T10:00:04", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "UGL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1099.0, "iv": 1.0479, "open_interest": 315.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0042, "vega": 0.0071, "theta": -0.0078, "rho": 0.0009, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218P00080000", "bid": 36.1, "bid_size": 202.0, "ask": 38.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0049, "vega": 0.0051, "theta": -0.006, "rho": -0.0185, "theo": 37.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.91, "last_trade_time": "2026-11-02T13:02:05", "percent_change": 0.0, "prev_day_close": 35.3499984741211}, {"option": "UGL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 606.0, "iv": 1.0091, "open_interest": 248.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0033, "vega": 0.006, "theta": -0.007, "rho": 0.0007, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:48:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218P00085000", "bid": 40.8, "bid_size": 225.0, "ask": 43.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 383.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0043, "vega": 0.0041, "theta": -0.0047, "rho": -0.0172, "theo": 42.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-11-02T11:21:24", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "UGL261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 840.0, "iv": 1.2861, "open_interest": 386.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0027, "vega": 0.0052, "theta": -0.0062, "rho": 0.0006, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T09:56:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218P00090000", "bid": 45.8, "bid_size": 202.0, "ask": 48.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0035, "vega": 0.0024, "theta": -0.0027, "rho": -0.0077, "theo": 47.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.72, "last_trade_time": "2026-10-23T15:55:20", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "UGL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 924.0, "iv": 1.3875, "open_interest": 19.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0023, "vega": 0.0045, "theta": -0.0056, "rho": 0.0005, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-25T14:22:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218P00095000", "bid": 50.6, "bid_size": 202.0, "ask": 53.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0021, "rho": -0.0073, "theo": 52.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.67, "last_trade_time": "2026-02-19T09:55:58", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "UGL261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1148.0, "iv": 1.4541, "open_interest": 285.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0019, "vega": 0.004, "theta": -0.0051, "rho": 0.0004, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T12:11:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218P00100000", "bid": 55.5, "bid_size": 202.0, "ask": 58.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0019, "vega": 0.001, "theta": -0.0012, "rho": -0.0049, "theo": 57.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "UGL261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 765.0, "iv": 1.2538, "open_interest": 109.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0017, "vega": 0.0035, "theta": -0.0047, "rho": 0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T10:50:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218P00105000", "bid": 60.3, "bid_size": 203.0, "ask": 63.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 62.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-02-02T09:45:37", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "UGL261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 908.0, "iv": 1.5588, "open_interest": 10.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0044, "rho": 0.0003, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-03-13T11:12:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218P00110000", "bid": 65.3, "bid_size": 203.0, "ask": 68.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "UGL261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 871.0, "iv": 1.614, "open_interest": 7.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0013, "vega": 0.0029, "theta": -0.004, "rho": 0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-03-31T12:09:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UGL261218P00115000", "bid": 70.3, "bid_size": 203.0, "ask": 73.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "UGL261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 538.0, "iv": 1.6663, "open_interest": 13.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0038, "rho": 0.0003, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UGL261218P00120000", "bid": 75.3, "bid_size": 203.0, "ask": 78.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "UGL261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 506.0, "iv": 1.716, "open_interest": 9.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.001, "vega": 0.0024, "theta": -0.0035, "rho": 0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T13:23:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UGL261218P00125000", "bid": 80.3, "bid_size": 203.0, "ask": 83.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "UGL261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 1.245, "open_interest": 83.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0009, "vega": 0.0022, "theta": -0.0033, "rho": 0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:03:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UGL261218P00130000", "bid": 85.3, "bid_size": 203.0, "ask": 88.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "UGL270115C00025000", "bid": 17.2, "bid_size": 204.0, "ask": 19.1, "ask_size": 205.0, "iv": 0.5685, "open_interest": 54.0, "volume": 0.0, "delta": 0.98, "gamma": 0.004, "vega": 0.0092, "theta": -0.0024, "rho": 0.045, "theo": 18.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T12:22:22", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "UGL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 916.0, "iv": 0.9498, "open_interest": 8.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.004, "vega": 0.0092, "theta": -0.0045, "rho": -0.0017, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:25:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGL270115C00030000", "bid": 12.3, "bid_size": 294.0, "ask": 14.3, "ask_size": 311.0, "iv": 0.5047, "open_interest": 51.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0105, "vega": 0.0206, "theta": -0.0073, "rho": 0.0512, "theo": 13.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T09:34:38", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "UGL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 863.0, "iv": 0.705, "open_interest": 26.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0106, "vega": 0.0207, "theta": -0.0089, "rho": -0.0046, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T10:25:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGL270115C00031000", "bid": 11.4, "bid_size": 305.0, "ask": 13.4, "ask_size": 303.0, "iv": 0.5191, "open_interest": 7.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0125, "vega": 0.0239, "theta": -0.0086, "rho": 0.052, "theo": 12.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-09-23T10:57:23", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UGL270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 926.0, "iv": 0.6643, "open_interest": 2.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0126, "vega": 0.024, "theta": -0.01, "rho": -0.0055, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T09:51:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGL270115C00032000", "bid": 10.5, "bid_size": 311.0, "ask": 12.4, "ask_size": 309.0, "iv": 0.4977, "open_interest": 8.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0149, "vega": 0.0276, "theta": -0.0099, "rho": 0.0527, "theo": 11.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T10:14:07", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "UGL270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 868.0, "iv": 0.6238, "open_interest": 2.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.015, "vega": 0.0278, "theta": -0.0113, "rho": -0.0066, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-07-31T11:13:42", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "UGL270115C00033000", "bid": 9.6, "bid_size": 305.0, "ask": 11.5, "ask_size": 305.0, "iv": 0.4924, "open_interest": 10.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0175, "vega": 0.0316, "theta": -0.0114, "rho": 0.053, "theo": 10.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-07-31T15:30:26", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "UGL270115P00033000", "bid": 0.05, "bid_size": 1738.0, "ask": 0.8, "ask_size": 719.0, "iv": 0.5138, "open_interest": 2.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0177, "vega": 0.0318, "theta": -0.0127, "rho": -0.008, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-09T11:46:11", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "UGL270115C00034000", "bid": 8.7, "bid_size": 447.0, "ask": 10.6, "ask_size": 422.0, "iv": 0.4801, "open_interest": 5.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0205, "vega": 0.0361, "theta": -0.0129, "rho": 0.0532, "theo": 9.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.99, "last_trade_time": "2026-04-07T11:30:02", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "UGL270115P00034000", "bid": 0.3, "bid_size": 284.0, "ask": 1.45, "ask_size": 867.0, "iv": 0.5938, "open_interest": 1.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0207, "vega": 0.0362, "theta": -0.0141, "rho": -0.0095, "theo": 0.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-09T11:46:58", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "UGL270115C00035000", "bid": 8.2, "bid_size": 409.0, "ask": 9.8, "ask_size": 442.0, "iv": 0.5264, "open_interest": 39.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0238, "vega": 0.0408, "theta": -0.0145, "rho": 0.0529, "theo": 8.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-05T15:32:47", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "UGL270115P00035000", "bid": 0.4, "bid_size": 274.0, "ask": 1.55, "ask_size": 875.0, "iv": 0.567, "open_interest": 16.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.024, "vega": 0.041, "theta": -0.0156, "rho": -0.0114, "theo": 0.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T10:27:39", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "UGL270115C00036000", "bid": 7.0, "bid_size": 449.0, "ask": 9.0, "ask_size": 483.0, "iv": 0.4766, "open_interest": 1.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0273, "vega": 0.0457, "theta": -0.0161, "rho": 0.0524, "theo": 8.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-09T13:18:42", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "UGL270115P00036000", "bid": 0.55, "bid_size": 243.0, "ask": 1.7, "ask_size": 878.0, "iv": 0.5483, "open_interest": 12.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0276, "vega": 0.0459, "theta": -0.0171, "rho": -0.0134, "theo": 0.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T10:48:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGL270115C00037000", "bid": 6.2, "bid_size": 456.0, "ask": 8.2, "ask_size": 468.0, "iv": 0.469, "open_interest": 16.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.031, "vega": 0.0507, "theta": -0.0177, "rho": 0.0515, "theo": 7.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-11T11:06:45", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "UGL270115P00037000", "bid": 0.3, "bid_size": 958.0, "ask": 1.9, "ask_size": 850.0, "iv": 0.4919, "open_interest": 10.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0314, "vega": 0.051, "theta": -0.0186, "rho": -0.0157, "theo": 1.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-30T10:12:37", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "UGL270115C00038000", "bid": 5.4, "bid_size": 475.0, "ask": 7.5, "ask_size": 440.0, "iv": 0.4644, "open_interest": 3.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0347, "vega": 0.0557, "theta": -0.0192, "rho": 0.0501, "theo": 6.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-10-30T13:49:49", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "UGL270115P00038000", "bid": 0.85, "bid_size": 606.0, "ask": 2.15, "ask_size": 794.0, "iv": 0.5127, "open_interest": 37.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0352, "vega": 0.0559, "theta": -0.0201, "rho": -0.0184, "theo": 1.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T11:26:35", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UGL270115C00039000", "bid": 5.2, "bid_size": 459.0, "ask": 6.7, "ask_size": 503.0, "iv": 0.4945, "open_interest": 85.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0383, "vega": 0.0603, "theta": -0.0207, "rho": 0.0484, "theo": 5.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T09:49:37", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "UGL270115P00039000", "bid": 0.75, "bid_size": 752.0, "ask": 2.4, "ask_size": 739.0, "iv": 0.47, "open_interest": 9.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0389, "vega": 0.0606, "theta": -0.0215, "rho": -0.0212, "theo": 1.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T11:47:30", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "UGL270115C00040000", "bid": 4.5, "bid_size": 964.0, "ask": 5.7, "ask_size": 971.0, "iv": 0.4594, "open_interest": 2920.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0416, "vega": 0.0645, "theta": -0.0219, "rho": 0.0463, "theo": 5.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:39:19", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "UGL270115P00040000", "bid": 0.9, "bid_size": 686.0, "ask": 2.7, "ask_size": 671.0, "iv": 0.4488, "open_interest": 74.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0423, "vega": 0.0648, "theta": -0.0227, "rho": -0.0242, "theo": 1.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-10-30T10:12:37", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UGL270115C00041000", "bid": 3.9, "bid_size": 986.0, "ask": 5.4, "ask_size": 970.0, "iv": 0.48, "open_interest": 14.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0444, "vega": 0.068, "theta": -0.023, "rho": 0.0439, "theo": 4.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-09T13:29:58", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "UGL270115P00041000", "bid": 1.25, "bid_size": 923.0, "ask": 3.1, "ask_size": 894.0, "iv": 0.4448, "open_interest": 15.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0452, "vega": 0.0682, "theta": -0.0236, "rho": -0.0275, "theo": 2.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:15:37", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UGL270115C00042000", "bid": 3.7, "bid_size": 6.0, "ask": 4.6, "ask_size": 1116.0, "iv": 0.4851, "open_interest": 61.0, "volume": 4.0, "delta": 0.6, "gamma": 0.0466, "vega": 0.0707, "theta": -0.0237, "rho": 0.0412, "theo": 3.9193, "change": -0.87, "open": 4.05, "high": 4.05, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-10T10:20:44", "percent_change": -18.125, "prev_day_close": 4.79999995231628}, {"option": "UGL270115P00042000", "bid": 1.9, "bid_size": 946.0, "ask": 3.3, "ask_size": 914.0, "iv": 0.441, "open_interest": 27.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0475, "vega": 0.0707, "theta": -0.0244, "rho": -0.0305, "theo": 2.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-10-29T11:47:30", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UGL270115C00043000", "bid": 3.1, "bid_size": 430.0, "ask": 4.5, "ask_size": 1006.0, "iv": 0.5044, "open_interest": 123.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.048, "vega": 0.0723, "theta": -0.0242, "rho": 0.0383, "theo": 3.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:37:27", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "UGL270115P00043000", "bid": 3.0, "bid_size": 16.0, "ask": 3.6, "ask_size": 730.0, "iv": 0.4684, "open_interest": 2018.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0491, "vega": 0.0723, "theta": -0.0248, "rho": -0.0336, "theo": 3.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:01:01", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "UGL270115C00044000", "bid": 1.95, "bid_size": 1149.0, "ask": 3.9, "ask_size": 1047.0, "iv": 0.4453, "open_interest": 77.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0485, "vega": 0.0729, "theta": -0.0244, "rho": 0.0353, "theo": 2.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T13:19:11", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "UGL270115P00044000", "bid": 2.65, "bid_size": 856.0, "ask": 4.6, "ask_size": 984.0, "iv": 0.4372, "open_interest": 577.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0498, "vega": 0.0727, "theta": -0.025, "rho": -0.0368, "theo": 3.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:43:07", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "UGL270115C00045000", "bid": 2.2, "bid_size": 549.0, "ask": 2.7, "ask_size": 364.0, "iv": 0.4351, "open_interest": 7227.0, "volume": 11.0, "delta": 0.4581, "gamma": 0.0483, "vega": 0.0725, "theta": -0.0243, "rho": 0.0322, "theo": 2.5446, "change": -0.965, "open": 2.5, "high": 2.5, "low": 2.3, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-10T09:38:37", "percent_change": -29.0226, "prev_day_close": 3.32500004768372}, {"option": "UGL270115P00045000", "bid": 3.2, "bid_size": 967.0, "ask": 5.2, "ask_size": 973.0, "iv": 0.4337, "open_interest": 140.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0497, "vega": 0.072, "theta": -0.0248, "rho": -0.0392, "theo": 4.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T14:35:36", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "UGL270115C00046000", "bid": 1.95, "bid_size": 15.0, "ask": 2.3, "ask_size": 116.0, "iv": 0.4394, "open_interest": 136.0, "volume": 10.0, "delta": 0.4135, "gamma": 0.0473, "vega": 0.0712, "theta": -0.0239, "rho": 0.0293, "theo": 2.1945, "change": -0.87, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-10T09:54:58", "percent_change": -29.0, "prev_day_close": 3.0}, {"option": "UGL270115P00046000", "bid": 4.0, "bid_size": 952.0, "ask": 5.5, "ask_size": 939.0, "iv": 0.4198, "open_interest": 23.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0488, "vega": 0.0704, "theta": -0.0244, "rho": -0.0413, "theo": 4.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.28, "last_trade_time": "2026-11-09T13:53:26", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UGL270115C00047000", "bid": 0.9, "bid_size": 1227.0, "ask": 2.8, "ask_size": 1076.0, "iv": 0.4451, "open_interest": 63.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0457, "vega": 0.0691, "theta": -0.0233, "rho": 0.0264, "theo": 1.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:12:26", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "UGL270115P00047000", "bid": 4.5, "bid_size": 950.0, "ask": 6.5, "ask_size": 940.0, "iv": 0.4281, "open_interest": 9.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0474, "vega": 0.0681, "theta": -0.0238, "rho": -0.0433, "theo": 5.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-01T15:21:27", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UGL270115C00048000", "bid": 1.15, "bid_size": 860.0, "ask": 2.55, "ask_size": 824.0, "iv": 0.4866, "open_interest": 80.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0436, "vega": 0.0665, "theta": -0.0226, "rho": 0.0238, "theo": 1.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T12:03:31", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "UGL270115P00048000", "bid": 5.4, "bid_size": 499.0, "ask": 7.3, "ask_size": 479.0, "iv": 0.4463, "open_interest": 24.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0454, "vega": 0.0648, "theta": -0.023, "rho": -0.044, "theo": 6.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-10-30T10:19:22", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "UGL270115C00049000", "bid": 1.0, "bid_size": 874.0, "ask": 2.25, "ask_size": 1015.0, "iv": 0.4913, "open_interest": 36.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0412, "vega": 0.0634, "theta": -0.0217, "rho": 0.0213, "theo": 1.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T15:34:26", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "UGL270115P00049000", "bid": 6.1, "bid_size": 445.0, "ask": 8.1, "ask_size": 72.0, "iv": 0.444, "open_interest": 12.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.0432, "vega": 0.0614, "theta": -0.022, "rho": -0.0455, "theo": 7.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T14:02:27", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "UGL270115C00050000", "bid": 1.0, "bid_size": 14.0, "ask": 1.75, "ask_size": 1066.0, "iv": 0.4874, "open_interest": 371.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0386, "vega": 0.06, "theta": -0.0207, "rho": 0.019, "theo": 1.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:30:29", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "UGL270115P00050000", "bid": 7.0, "bid_size": 444.0, "ask": 8.9, "ask_size": 55.0, "iv": 0.4531, "open_interest": 62.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0407, "vega": 0.0573, "theta": -0.021, "rho": -0.0454, "theo": 8.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:54:19", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UGL270115C00051000", "bid": 0.4, "bid_size": 1343.0, "ask": 1.85, "ask_size": 1295.0, "iv": 0.4781, "open_interest": 247.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0359, "vega": 0.0565, "theta": -0.0197, "rho": 0.017, "theo": 1.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:36:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UGL270115P00051000", "bid": 7.8, "bid_size": 825.0, "ask": 9.7, "ask_size": 171.0, "iv": 0.4483, "open_interest": 289.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0381, "vega": 0.0534, "theta": -0.02, "rho": -0.0456, "theo": 8.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-09T10:34:56", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "UGL270115C00052000", "bid": 0.45, "bid_size": 1273.0, "ask": 1.2, "ask_size": 1072.0, "iv": 0.4528, "open_interest": 24.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0333, "vega": 0.053, "theta": -0.0186, "rho": 0.0152, "theo": 0.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T13:09:36", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "UGL270115P00052000", "bid": 8.6, "bid_size": 736.0, "ask": 10.6, "ask_size": 115.0, "iv": 0.4472, "open_interest": 7.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0355, "vega": 0.0491, "theta": -0.0189, "rho": -0.0446, "theo": 9.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-30T13:11:08", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "UGL270115C00053000", "bid": 0.5, "bid_size": 708.0, "ask": 1.05, "ask_size": 1053.0, "iv": 0.4708, "open_interest": 53.0, "volume": 1.0, "delta": 0.1885, "gamma": 0.0307, "vega": 0.0495, "theta": -0.0176, "rho": 0.0136, "theo": 0.813, "change": -0.27, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T10:05:38", "percent_change": -25.7143, "prev_day_close": 1.05000001192093}, {"option": "UGL270115P00053000", "bid": 9.5, "bid_size": 803.0, "ask": 11.5, "ask_size": 119.0, "iv": 0.4522, "open_interest": 59.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0331, "vega": 0.0453, "theta": -0.0178, "rho": -0.0441, "theo": 10.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-10-30T11:37:22", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "UGL270115C00054000", "bid": 0.45, "bid_size": 15.0, "ask": 1.0, "ask_size": 1268.0, "iv": 0.487, "open_interest": 37.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0283, "vega": 0.0462, "theta": -0.0166, "rho": 0.0122, "theo": 0.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:51:38", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "UGL270115P00054000", "bid": 10.4, "bid_size": 689.0, "ask": 12.4, "ask_size": 103.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0306, "vega": 0.0415, "theta": -0.0168, "rho": -0.0429, "theo": 11.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-06-15T11:12:52", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UGL270115C00055000", "bid": 0.3, "bid_size": 984.0, "ask": 1.1, "ask_size": 1491.0, "iv": 0.5071, "open_interest": 271.0, "volume": 0.0, "delta": 0.151, "gamma": 0.026, "vega": 0.043, "theta": -0.0156, "rho": 0.0109, "theo": 0.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T12:23:49", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "UGL270115P00055000", "bid": 11.4, "bid_size": 292.0, "ask": 13.3, "ask_size": 60.0, "iv": 0.4625, "open_interest": 89.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0283, "vega": 0.0375, "theta": -0.0157, "rho": -0.0411, "theo": 12.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-12T10:33:26", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "UGL270115C00056000", "bid": 0.15, "bid_size": 839.0, "ask": 1.4, "ask_size": 1221.0, "iv": 0.5488, "open_interest": 19.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0238, "vega": 0.04, "theta": -0.0147, "rho": 0.0098, "theo": 0.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:44:28", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "UGL270115P00056000", "bid": 12.3, "bid_size": 301.0, "ask": 14.3, "ask_size": 58.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0262, "vega": 0.0336, "theta": -0.0147, "rho": -0.0398, "theo": 13.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-22T12:14:04", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UGL270115C00057000", "bid": 0.1, "bid_size": 1122.0, "ask": 1.35, "ask_size": 1289.0, "iv": 0.5615, "open_interest": 98.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0218, "vega": 0.0371, "theta": -0.0138, "rho": 0.0088, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T11:53:07", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGL270115P00057000", "bid": 13.3, "bid_size": 259.0, "ask": 15.2, "ask_size": 66.0, "iv": 0.473, "open_interest": 42.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0243, "vega": 0.0304, "theta": -0.0137, "rho": -0.0371, "theo": 14.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-06-15T09:36:29", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UGL270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1279.0, "iv": 0.5602, "open_interest": 39.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.02, "vega": 0.0345, "theta": -0.013, "rho": 0.0079, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T09:56:13", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "UGL270115P00058000", "bid": 14.2, "bid_size": 204.0, "ask": 16.2, "ask_size": 61.0, "iv": 0.4714, "open_interest": 14.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0224, "vega": 0.0272, "theta": -0.0127, "rho": -0.0349, "theo": 15.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-05-07T10:53:23", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "UGL270115C00059000", "bid": 0.15, "bid_size": 19.0, "ask": 0.75, "ask_size": 1737.0, "iv": 0.5339, "open_interest": 70.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0183, "vega": 0.0321, "theta": -0.0122, "rho": 0.0072, "theo": 0.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:08:03", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "UGL270115P00059000", "bid": 15.2, "bid_size": 292.0, "ask": 17.2, "ask_size": 78.0, "iv": 0.4919, "open_interest": 7.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0208, "vega": 0.0235, "theta": -0.012, "rho": -0.0326, "theo": 16.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-06-25T14:01:51", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "UGL270115C00060000", "bid": 0.1, "bid_size": 58.0, "ask": 0.65, "ask_size": 1563.0, "iv": 0.5305, "open_interest": 1002.0, "volume": 1.0, "delta": 0.0898, "gamma": 0.0168, "vega": 0.0298, "theta": -0.0115, "rho": 0.0065, "theo": 0.3553, "change": -0.07, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T10:05:38", "percent_change": -15.5556, "prev_day_close": 0.450000017881393}, {"option": "UGL270115P00060000", "bid": 16.2, "bid_size": 281.0, "ask": 18.1, "ask_size": 78.0, "iv": 0.4772, "open_interest": 24.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0196, "vega": 0.0215, "theta": -0.0114, "rho": -0.03, "theo": 17.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-09T14:43:27", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "UGL270115C00061000", "bid": 0.1, "bid_size": 18.0, "ask": 0.75, "ask_size": 1502.0, "iv": 0.5664, "open_interest": 55.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0154, "vega": 0.0277, "theta": -0.0108, "rho": 0.0059, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:08:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UGL270115P00061000", "bid": 17.2, "bid_size": 289.0, "ask": 19.1, "ask_size": 75.0, "iv": 0.4959, "open_interest": 4.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0188, "vega": 0.0189, "theta": -0.0107, "rho": -0.0288, "theo": 18.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T12:14:12", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "UGL270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 847.0, "iv": 0.5688, "open_interest": 24.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0142, "vega": 0.0258, "theta": -0.0102, "rho": 0.0054, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-29T09:55:40", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "UGL270115P00062000", "bid": 18.2, "bid_size": 293.0, "ask": 20.1, "ask_size": 74.0, "iv": 0.5142, "open_interest": 8.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.018, "vega": 0.0155, "theta": -0.0098, "rho": -0.0221, "theo": 19.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.68, "last_trade_time": "2026-08-05T11:19:01", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "UGL270115C00063000", "bid": 0.05, "bid_size": 6.0, "ask": 0.75, "ask_size": 1078.0, "iv": 0.596, "open_interest": 25.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.013, "vega": 0.024, "theta": -0.0096, "rho": 0.0049, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-27T09:55:51", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "UGL270115P00063000", "bid": 19.1, "bid_size": 292.0, "ask": 21.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0166, "vega": 0.0128, "theta": -0.0091, "rho": -0.0203, "theo": 20.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-04-08T15:57:28", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UGL270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1159.0, "iv": 0.6392, "open_interest": 23.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.012, "vega": 0.0224, "theta": -0.009, "rho": 0.0044, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T11:14:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGL270115P00064000", "bid": 20.1, "bid_size": 202.0, "ask": 22.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0152, "vega": 0.0111, "theta": -0.0091, "rho": -0.0187, "theo": 21.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-08-24T12:56:35", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UGL270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1679.0, "iv": 0.6136, "open_interest": 555.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0111, "vega": 0.0209, "theta": -0.0085, "rho": 0.0041, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:57:19", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "UGL270115P00065000", "bid": 21.1, "bid_size": 202.0, "ask": 23.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0134, "vega": 0.0084, "theta": -0.0102, "rho": -0.0125, "theo": 22.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-23T09:32:56", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UGL270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1587.0, "iv": 0.6306, "open_interest": 18.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0102, "vega": 0.0195, "theta": -0.008, "rho": 0.0037, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:11:42", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "UGL270115P00066000", "bid": 22.1, "bid_size": 202.0, "ask": 24.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0115, "vega": 0.0062, "theta": -0.0115, "rho": -0.0082, "theo": 23.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.64, "last_trade_time": "2026-08-06T09:34:49", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "UGL270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 851.0, "iv": 0.6373, "open_interest": 5.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0094, "vega": 0.0183, "theta": -0.0076, "rho": 0.0034, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-12T14:32:45", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "UGL270115P00067000", "bid": 23.1, "bid_size": 202.0, "ask": 25.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0097, "vega": 0.0043, "theta": -0.0109, "rho": -0.0075, "theo": 24.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "UGL270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1128.0, "iv": 0.6636, "open_interest": 5.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0088, "vega": 0.0171, "theta": -0.0072, "rho": 0.0032, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T10:55:15", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "UGL270115P00068000", "bid": 24.1, "bid_size": 202.0, "ask": 26.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0079, "vega": 0.0034, "theta": -0.0084, "rho": -0.0061, "theo": 25.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "UGL270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1588.0, "iv": 0.6796, "open_interest": 14.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0081, "vega": 0.016, "theta": -0.0068, "rho": 0.0029, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:10:02", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UGL270115P00069000", "bid": 25.1, "bid_size": 202.0, "ask": 27.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0063, "vega": 0.0028, "theta": -0.006, "rho": -0.0055, "theo": 26.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "UGL270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1591.0, "iv": 0.7052, "open_interest": 533.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0075, "vega": 0.015, "theta": -0.0064, "rho": 0.0027, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:26:58", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UGL270115P00070000", "bid": 26.1, "bid_size": 217.0, "ask": 28.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 1935.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0055, "rho": 0.0, "theo": 27.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-10-30T15:11:38", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "UGL270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 855.0, "iv": 0.7206, "open_interest": 9.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.007, "vega": 0.0141, "theta": -0.0061, "rho": 0.0025, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-09-10T11:39:08", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "UGL270115P00071000", "bid": 27.0, "bid_size": 202.0, "ask": 29.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.003, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 28.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "UGL270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1546.0, "iv": 0.7358, "open_interest": 7.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0065, "vega": 0.0133, "theta": -0.0058, "rho": 0.0023, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:11:42", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UGL270115P00072000", "bid": 28.0, "bid_size": 202.0, "ask": 30.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.002, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 29.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "UGL270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1129.0, "iv": 0.7506, "open_interest": 3.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0061, "vega": 0.0125, "theta": -0.0055, "rho": 0.0021, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-12T14:32:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UGL270115P00073000", "bid": 29.0, "bid_size": 202.0, "ask": 31.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0012, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 30.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "UGL270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1126.0, "iv": 0.7794, "open_interest": 421.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0053, "vega": 0.0111, "theta": -0.0049, "rho": 0.0019, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:18:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UGL270115P00075000", "bid": 30.9, "bid_size": 220.0, "ask": 33.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 1006.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 32.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.28, "last_trade_time": "2026-06-02T10:21:53", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "UGL270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1076.0, "iv": 0.7401, "open_interest": 326.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0038, "vega": 0.0084, "theta": -0.0039, "rho": 0.0013, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:17:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UGL270115P00080000", "bid": 35.7, "bid_size": 216.0, "ask": 38.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 1560.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 37.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.58, "last_trade_time": "2026-10-29T15:54:23", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "UGL270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1135.0, "iv": 0.9617, "open_interest": 129.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0028, "vega": 0.0065, "theta": -0.0031, "rho": 0.001, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-13T11:03:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UGL270115P00085000", "bid": 40.6, "bid_size": 202.0, "ask": 43.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 42.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.29, "last_trade_time": "2026-11-04T10:02:50", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "UGL270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1172.0, "iv": 1.0211, "open_interest": 732.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0022, "vega": 0.0051, "theta": -0.0026, "rho": 0.0008, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:56:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGL270115P00090000", "bid": 45.5, "bid_size": 202.0, "ask": 48.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 47.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-02-04T15:11:30", "percent_change": 0.0, "prev_day_close": 45.0999984741211}, {"option": "UGL270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 868.0, "iv": 0.8568, "open_interest": 109.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0017, "vega": 0.0041, "theta": -0.0021, "rho": 0.0006, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UGL270115P00095000", "bid": 50.3, "bid_size": 203.0, "ask": 53.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 52.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-02-06T10:24:04", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "UGL270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1096.0, "iv": 0.9462, "open_interest": 155.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0013, "vega": 0.0034, "theta": -0.0018, "rho": 0.0005, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T13:13:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UGL270115P00100000", "bid": 55.3, "bid_size": 203.0, "ask": 58.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 57.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.14, "last_trade_time": "2026-03-18T09:58:06", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "UGL270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1180.0, "iv": 1.1651, "open_interest": 77.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0015, "rho": 0.0004, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T11:58:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGL270115P00105000", "bid": 60.3, "bid_size": 203.0, "ask": 63.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 62.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "UGL270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1128.0, "iv": 1.0698, "open_interest": 54.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0013, "rho": 0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-07-28T11:25:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGL270115P00110000", "bid": 65.3, "bid_size": 203.0, "ask": 68.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 67.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "UGL270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 130.0, "iv": 0.9132, "open_interest": 235.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.002, "theta": -0.0011, "rho": 0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:36:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UGL270115P00115000", "bid": 70.3, "bid_size": 203.0, "ask": 73.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 72.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.42, "last_trade_time": "2026-02-02T09:46:38", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "UGL270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1169.0, "iv": 1.3054, "open_interest": 13.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0017, "theta": -0.001, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T13:01:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGL270115P00120000", "bid": 75.3, "bid_size": 203.0, "ask": 78.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 77.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "UGL270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1170.0, "iv": 1.344, "open_interest": 3.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0009, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T13:33:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGL270115P00125000", "bid": 80.3, "bid_size": 203.0, "ask": 83.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 82.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "UGL270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1183.0, "iv": 1.3808, "open_interest": 161.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0008, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGL270115P00130000", "bid": 85.3, "bid_size": 203.0, "ask": 88.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 87.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.5, "last_trade_time": "2026-02-17T13:36:10", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "UGL270416C00025000", "bid": 16.5, "bid_size": 97.0, "ask": 20.4, "ask_size": 97.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.006, "vega": 0.0274, "theta": -0.003, "rho": 0.096, "theo": 19.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.59, "last_trade_time": "2026-10-13T10:55:35", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "UGL270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 681.0, "iv": 0.6944, "open_interest": 21.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.006, "vega": 0.0276, "theta": -0.0049, "rho": -0.0093, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-13T10:51:53", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "UGL270416C00030000", "bid": 12.1, "bid_size": 90.0, "ask": 15.9, "ask_size": 91.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0118, "vega": 0.0489, "theta": -0.0065, "rho": 0.1058, "theo": 14.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "UGL270416P00030000", "bid": 0.35, "bid_size": 20.0, "ask": 2.4, "ask_size": 576.0, "iv": 0.6269, "open_interest": 17.0, "volume": 0.0, "delta": -0.099, "gamma": 0.012, "vega": 0.0494, "theta": -0.008, "rho": -0.0194, "theo": 0.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T15:43:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGL270416C00035000", "bid": 9.3, "bid_size": 363.0, "ask": 11.9, "ask_size": 419.0, "iv": 0.4913, "open_interest": 5.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.02, "vega": 0.0764, "theta": -0.0105, "rho": 0.1066, "theo": 10.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T09:37:18", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "UGL270416P00035000", "bid": 0.2, "bid_size": 1659.0, "ask": 3.0, "ask_size": 318.0, "iv": 0.4729, "open_interest": 15.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0206, "vega": 0.0772, "theta": -0.0117, "rho": -0.0367, "theo": 1.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T12:34:02", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "UGL270416C00039000", "bid": 6.5, "bid_size": 579.0, "ask": 8.8, "ask_size": 281.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0266, "vega": 0.097, "theta": -0.0134, "rho": 0.0993, "theo": 7.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "UGL270416P00039000", "bid": 1.4, "bid_size": 1038.0, "ask": 4.2, "ask_size": 900.0, "iv": 0.4556, "open_interest": 28.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0276, "vega": 0.0977, "theta": -0.0144, "rho": -0.055, "theo": 2.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T10:07:38", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "UGL270416C00040000", "bid": 5.5, "bid_size": 598.0, "ask": 8.8, "ask_size": 304.0, "iv": 0.4566, "open_interest": 3.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0279, "vega": 0.1012, "theta": -0.014, "rho": 0.0964, "theo": 7.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-06T10:17:59", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "UGL270416P00040000", "bid": 1.8, "bid_size": 496.0, "ask": 4.6, "ask_size": 416.0, "iv": 0.454, "open_interest": 10.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.029, "vega": 0.1016, "theta": -0.015, "rho": -0.0602, "theo": 3.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-05T13:49:52", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "UGL270416C00041000", "bid": 6.0, "bid_size": 6.0, "ask": 6.8, "ask_size": 85.0, "iv": 0.4366, "open_interest": 17.0, "volume": 0.0, "delta": 0.657, "gamma": 0.029, "vega": 0.1048, "theta": -0.0145, "rho": 0.0934, "theo": 6.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:55:17", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "UGL270416P00041000", "bid": 2.2, "bid_size": 458.0, "ask": 4.9, "ask_size": 372.0, "iv": 0.4446, "open_interest": 4.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0303, "vega": 0.1051, "theta": -0.0155, "rho": -0.0649, "theo": 3.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-16T12:08:33", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "UGL270416C00042000", "bid": 4.5, "bid_size": 993.0, "ask": 7.2, "ask_size": 573.0, "iv": 0.4334, "open_interest": 9.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.03, "vega": 0.1077, "theta": -0.0149, "rho": 0.09, "theo": 6.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-11-04T09:36:41", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UGL270416P00042000", "bid": 2.7, "bid_size": 590.0, "ask": 5.7, "ask_size": 568.0, "iv": 0.4604, "open_interest": 6.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0314, "vega": 0.1079, "theta": -0.0159, "rho": -0.07, "theo": 4.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T13:02:02", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "UGL270416C00043000", "bid": 5.0, "bid_size": 87.0, "ask": 5.8, "ask_size": 312.0, "iv": 0.4365, "open_interest": 0.0, "volume": 4.0, "delta": 0.5961, "gamma": 0.0307, "vega": 0.11, "theta": -0.0153, "rho": 0.0864, "theo": 5.561, "change": -0.88, "open": 5.65, "high": 5.65, "low": 5.47, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-11-10T10:20:44", "percent_change": -13.8583, "prev_day_close": 6.34999990463257}, {"option": "UGL270416P00043000", "bid": 2.65, "bid_size": 556.0, "ask": 6.0, "ask_size": 478.0, "iv": 0.4248, "open_interest": 6.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0323, "vega": 0.1099, "theta": -0.0162, "rho": -0.0746, "theo": 4.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-05T10:19:47", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UGL270416C00044000", "bid": 3.5, "bid_size": 1021.0, "ask": 6.8, "ask_size": 763.0, "iv": 0.4545, "open_interest": 25.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0311, "vega": 0.1117, "theta": -0.0156, "rho": 0.0827, "theo": 5.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:57:05", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "UGL270416P00044000", "bid": 3.7, "bid_size": 525.0, "ask": 6.5, "ask_size": 477.0, "iv": 0.4456, "open_interest": 4.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.033, "vega": 0.1111, "theta": -0.0165, "rho": -0.0788, "theo": 5.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-09T10:34:03", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UGL270416C00045000", "bid": 2.9, "bid_size": 1014.0, "ask": 5.0, "ask_size": 147.0, "iv": 0.4247, "open_interest": 33.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0314, "vega": 0.1127, "theta": -0.0158, "rho": 0.0789, "theo": 4.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T15:08:15", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "UGL270416P00045000", "bid": 4.5, "bid_size": 268.0, "ask": 7.1, "ask_size": 229.0, "iv": 0.4567, "open_interest": 14.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0334, "vega": 0.1116, "theta": -0.0167, "rho": -0.0832, "theo": 5.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-12T13:13:18", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UGL270416C00046000", "bid": 2.75, "bid_size": 669.0, "ask": 5.5, "ask_size": 674.0, "iv": 0.4351, "open_interest": 31.0, "volume": 0.0, "delta": 0.5065, "gamma": 0.0314, "vega": 0.1131, "theta": -0.0159, "rho": 0.0752, "theo": 4.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T10:27:09", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UGL270416P00046000", "bid": 5.0, "bid_size": 252.0, "ask": 7.9, "ask_size": 250.0, "iv": 0.4599, "open_interest": 1.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0336, "vega": 0.1114, "theta": -0.0168, "rho": -0.0866, "theo": 6.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-08T14:48:58", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UGL270416C00047000", "bid": 2.45, "bid_size": 694.0, "ask": 5.1, "ask_size": 646.0, "iv": 0.4362, "open_interest": 1.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0313, "vega": 0.1128, "theta": -0.0159, "rho": 0.0713, "theo": 3.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T12:22:03", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UGL270416P00047000", "bid": 5.6, "bid_size": 249.0, "ask": 8.3, "ask_size": 235.0, "iv": 0.4475, "open_interest": 1.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0336, "vega": 0.1107, "theta": -0.0168, "rho": -0.0904, "theo": 7.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-10-30T09:59:04", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "UGL270416C00048000", "bid": 2.15, "bid_size": 729.0, "ask": 4.8, "ask_size": 653.0, "iv": 0.4395, "open_interest": 12.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.031, "vega": 0.1121, "theta": -0.0159, "rho": 0.0676, "theo": 3.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-10-05T14:43:55", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "UGL270416P00048000", "bid": 6.3, "bid_size": 240.0, "ask": 9.1, "ask_size": 228.0, "iv": 0.4552, "open_interest": 2.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0335, "vega": 0.109, "theta": -0.0168, "rho": -0.093, "theo": 7.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T13:47:30", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "UGL270416C00049000", "bid": 1.85, "bid_size": 684.0, "ask": 4.5, "ask_size": 705.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.0305, "vega": 0.1109, "theta": -0.0158, "rho": 0.0639, "theo": 3.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "UGL270416P00049000", "bid": 7.0, "bid_size": 224.0, "ask": 9.7, "ask_size": 211.0, "iv": 0.4511, "open_interest": 8.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0332, "vega": 0.1068, "theta": -0.0167, "rho": -0.0948, "theo": 8.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T14:02:27", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "UGL270416C00050000", "bid": 2.1, "bid_size": 960.0, "ask": 3.7, "ask_size": 694.0, "iv": 0.4416, "open_interest": 191.0, "volume": 0.0, "delta": 0.3991, "gamma": 0.0299, "vega": 0.1093, "theta": -0.0157, "rho": 0.0604, "theo": 3.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:47:37", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "UGL270416P00050000", "bid": 7.7, "bid_size": 216.0, "ask": 10.4, "ask_size": 192.0, "iv": 0.4494, "open_interest": 1.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0328, "vega": 0.1048, "theta": -0.0166, "rho": -0.0978, "theo": 9.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-08-27T10:18:01", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "UGL270416C00051000", "bid": 1.9, "bid_size": 942.0, "ask": 4.2, "ask_size": 847.0, "iv": 0.4803, "open_interest": 13.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0292, "vega": 0.1074, "theta": -0.0155, "rho": 0.057, "theo": 2.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:22:39", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "UGL270416P00051000", "bid": 8.7, "bid_size": 208.0, "ask": 11.2, "ask_size": 188.0, "iv": 0.4648, "open_interest": 1.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0322, "vega": 0.1016, "theta": -0.0164, "rho": -0.0983, "theo": 9.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-11-04T12:29:59", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UGL270416C00052000", "bid": 0.85, "bid_size": 782.0, "ask": 3.8, "ask_size": 745.0, "iv": 0.435, "open_interest": 20.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.0284, "vega": 0.1051, "theta": -0.0152, "rho": 0.0538, "theo": 2.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-24T09:31:17", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "UGL270416P00052000", "bid": 9.3, "bid_size": 215.0, "ask": 12.0, "ask_size": 185.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0315, "vega": 0.0982, "theta": -0.0162, "rho": -0.0988, "theo": 10.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UGL270416C00053000", "bid": 0.65, "bid_size": 822.0, "ask": 3.7, "ask_size": 760.0, "iv": 0.4421, "open_interest": 21.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0276, "vega": 0.1027, "theta": -0.015, "rho": 0.0507, "theo": 2.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-10-14T09:48:50", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UGL270416P00053000", "bid": 10.2, "bid_size": 143.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.4654, "open_interest": 1.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0308, "vega": 0.0952, "theta": -0.0159, "rho": -0.1003, "theo": 11.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-23T14:14:06", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "UGL270416C00054000", "bid": 0.65, "bid_size": 837.0, "ask": 3.5, "ask_size": 778.0, "iv": 0.4528, "open_interest": 13.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0267, "vega": 0.1001, "theta": -0.0147, "rho": 0.0478, "theo": 2.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T14:24:27", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "UGL270416P00054000", "bid": 10.9, "bid_size": 124.0, "ask": 13.6, "ask_size": 47.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0301, "vega": 0.091, "theta": -0.0156, "rho": -0.0993, "theo": 12.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "UGL270416C00055000", "bid": 0.3, "bid_size": 1390.0, "ask": 3.5, "ask_size": 931.0, "iv": 0.4544, "open_interest": 135.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0258, "vega": 0.0974, "theta": -0.0144, "rho": 0.0451, "theo": 2.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:47:37", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "UGL270416P00055000", "bid": 11.7, "bid_size": 122.0, "ask": 14.4, "ask_size": 43.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0292, "vega": 0.0871, "theta": -0.0153, "rho": -0.0981, "theo": 13.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "UGL270416C00056000", "bid": 0.3, "bid_size": 1279.0, "ask": 3.5, "ask_size": 711.0, "iv": 0.4733, "open_interest": 20.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0248, "vega": 0.0946, "theta": -0.0141, "rho": 0.0425, "theo": 1.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-09T10:37:22", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "UGL270416P00056000", "bid": 12.6, "bid_size": 132.0, "ask": 15.3, "ask_size": 54.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0284, "vega": 0.0835, "theta": -0.015, "rho": -0.098, "theo": 14.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "UGL270416C00057000", "bid": 0.15, "bid_size": 1654.0, "ask": 3.6, "ask_size": 429.0, "iv": 0.4889, "open_interest": 1.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0239, "vega": 0.0918, "theta": -0.0138, "rho": 0.0401, "theo": 1.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-31T11:15:36", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "UGL270416P00057000", "bid": 13.4, "bid_size": 131.0, "ask": 16.2, "ask_size": 42.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0276, "vega": 0.0793, "theta": -0.0147, "rho": -0.096, "theo": 14.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "UGL270416C00058000", "bid": 0.05, "bid_size": 1680.0, "ask": 3.4, "ask_size": 443.0, "iv": 0.4898, "open_interest": 10.0, "volume": 0.0, "delta": 0.245, "gamma": 0.023, "vega": 0.089, "theta": -0.0135, "rho": 0.0378, "theo": 1.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T14:01:39", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UGL270416P00058000", "bid": 14.3, "bid_size": 120.0, "ask": 17.1, "ask_size": 49.0, "iv": 0.4657, "open_interest": 1.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0268, "vega": 0.0748, "theta": -0.0143, "rho": -0.0944, "theo": 15.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-09-01T12:39:21", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "UGL270416C00059000", "bid": 0.65, "bid_size": 646.0, "ask": 3.3, "ask_size": 972.0, "iv": 0.5345, "open_interest": 12.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0221, "vega": 0.0862, "theta": -0.0131, "rho": 0.0357, "theo": 1.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T13:13:57", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "UGL270416P00059000", "bid": 15.2, "bid_size": 345.0, "ask": 18.0, "ask_size": 130.0, "iv": 0.4676, "open_interest": 1.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.026, "vega": 0.0708, "theta": -0.014, "rho": -0.0911, "theo": 16.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-11-09T15:13:59", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "UGL270416C00060000", "bid": 0.9, "bid_size": 8.0, "ask": 2.25, "ask_size": 862.0, "iv": 0.5055, "open_interest": 43.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0212, "vega": 0.0833, "theta": -0.0128, "rho": 0.0337, "theo": 1.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T12:01:31", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "UGL270416P00060000", "bid": 16.1, "bid_size": 117.0, "ask": 18.9, "ask_size": 42.0, "iv": 0.4673, "open_interest": 2.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0252, "vega": 0.0669, "theta": -0.0137, "rho": -0.089, "theo": 17.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.69, "last_trade_time": "2026-11-06T14:21:05", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "UGL270416C00061000", "bid": 0.55, "bid_size": 521.0, "ask": 3.2, "ask_size": 976.0, "iv": 0.556, "open_interest": 6.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0203, "vega": 0.0806, "theta": -0.0125, "rho": 0.0319, "theo": 1.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:48:32", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "UGL270416P00061000", "bid": 17.0, "bid_size": 130.0, "ask": 19.8, "ask_size": 42.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0244, "vega": 0.0625, "theta": -0.0134, "rho": -0.0863, "theo": 18.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "UGL270416C00062000", "bid": 0.65, "bid_size": 280.0, "ask": 3.2, "ask_size": 909.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0195, "vega": 0.078, "theta": -0.0122, "rho": 0.0302, "theo": 1.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-28T12:13:12", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "UGL270416P00062000", "bid": 18.0, "bid_size": 130.0, "ask": 20.8, "ask_size": 44.0, "iv": 0.4794, "open_interest": 8.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0236, "vega": 0.0583, "theta": -0.013, "rho": -0.0833, "theo": 19.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-08-24T12:56:35", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "UGL270416C00063000", "bid": 0.6, "bid_size": 101.0, "ask": 3.1, "ask_size": 910.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0187, "vega": 0.0753, "theta": -0.0118, "rho": 0.0285, "theo": 1.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "UGL270416P00063000", "bid": 18.9, "bid_size": 123.0, "ask": 21.7, "ask_size": 42.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.023, "vega": 0.0544, "theta": -0.0127, "rho": -0.0799, "theo": 20.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "UGL270416C00065000", "bid": 0.55, "bid_size": 11.0, "ask": 2.7, "ask_size": 759.0, "iv": 0.5857, "open_interest": 23.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0172, "vega": 0.0703, "theta": -0.0112, "rho": 0.0256, "theo": 1.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T11:15:08", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "UGL270416P00065000", "bid": 20.6, "bid_size": 83.0, "ask": 24.4, "ask_size": 31.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0218, "vega": 0.0467, "theta": -0.0121, "rho": -0.07, "theo": 22.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UGL270416C00070000", "bid": 0.45, "bid_size": 26.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.5172, "open_interest": 64.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0139, "vega": 0.0592, "theta": -0.0098, "rho": 0.0198, "theo": 0.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:13:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UGL270416P00070000", "bid": 25.4, "bid_size": 81.0, "ask": 29.3, "ask_size": 30.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0181, "vega": 0.0271, "theta": -0.0111, "rho": -0.0469, "theo": 27.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "UGL270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1036.0, "iv": 0.6139, "open_interest": 2.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0113, "vega": 0.0501, "theta": -0.0085, "rho": 0.0157, "theo": 0.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T12:46:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGL270416P00075000", "bid": 30.4, "bid_size": 80.0, "ask": 34.2, "ask_size": 32.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0132, "vega": 0.0115, "theta": -0.0099, "rho": -0.0178, "theo": 32.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "UGL270416C00080000", "bid": 0.25, "bid_size": 16.0, "ask": 0.95, "ask_size": 580.0, "iv": 0.5918, "open_interest": 46.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0094, "vega": 0.0427, "theta": -0.0075, "rho": 0.0127, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T11:50:10", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "UGL270416P00080000", "bid": 35.4, "bid_size": 62.0, "ask": 39.2, "ask_size": 20.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0046, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 37.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "UGL270617C00025000", "bid": 17.3, "bid_size": 184.0, "ask": 20.7, "ask_size": 182.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0067, "vega": 0.0432, "theta": -0.0022, "rho": 0.1258, "theo": 19.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-08T13:19:05", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "UGL270617P00025000", "bid": 0.25, "bid_size": 10.0, "ask": 1.95, "ask_size": 1171.0, "iv": 0.6646, "open_interest": 13.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0069, "vega": 0.0438, "theta": -0.0056, "rho": -0.0194, "theo": 0.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:03:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UGL270617C00030000", "bid": 13.0, "bid_size": 269.0, "ask": 16.4, "ask_size": 272.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0117, "vega": 0.0678, "theta": -0.0054, "rho": 0.137, "theo": 15.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "UGL270617P00030000", "bid": 0.75, "bid_size": 10.0, "ask": 2.5, "ask_size": 656.0, "iv": 0.5715, "open_interest": 1.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.012, "vega": 0.0685, "theta": -0.008, "rho": -0.0351, "theo": 1.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T15:32:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UGL270617C00035000", "bid": 9.7, "bid_size": 603.0, "ask": 12.6, "ask_size": 611.0, "iv": 0.4621, "open_interest": 1.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0177, "vega": 0.0958, "theta": -0.0086, "rho": 0.1377, "theo": 11.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-07-20T12:04:21", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UGL270617P00035000", "bid": 0.85, "bid_size": 964.0, "ask": 3.8, "ask_size": 921.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0183, "vega": 0.0967, "theta": -0.0106, "rho": -0.0584, "theo": 2.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-05T14:13:20", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "UGL270617C00040000", "bid": 6.2, "bid_size": 735.0, "ask": 9.2, "ask_size": 639.0, "iv": 0.4226, "open_interest": 21.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.023, "vega": 0.1195, "theta": -0.0113, "rho": 0.1272, "theo": 8.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:15:23", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "UGL270617P00040000", "bid": 3.9, "bid_size": 17.0, "ask": 4.4, "ask_size": 172.0, "iv": 0.4712, "open_interest": 64.0, "volume": 6.0, "delta": -0.3319, "gamma": 0.0242, "vega": 0.1203, "theta": -0.0127, "rho": -0.0873, "theo": 4.1024, "change": 0.73, "open": 4.4, "high": 4.4, "low": 4.32, "tick": "no_change", "last_trade_price": 4.33, "last_trade_time": "2026-11-10T09:49:59", "percent_change": 20.2778, "prev_day_close": 3.59999990463257}, {"option": "UGL270617C00045000", "bid": 4.7, "bid_size": 634.0, "ask": 6.8, "ask_size": 663.0, "iv": 0.4541, "open_interest": 3644.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0256, "vega": 0.1318, "theta": -0.013, "rho": 0.1092, "theo": 5.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T15:47:06", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "UGL270617P00045000", "bid": 6.6, "bid_size": 5.0, "ask": 7.4, "ask_size": 437.0, "iv": 0.4875, "open_interest": 229.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0274, "vega": 0.1311, "theta": -0.0138, "rho": -0.1146, "theo": 6.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:45:59", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UGL270617C00050000", "bid": 2.7, "bid_size": 683.0, "ask": 5.3, "ask_size": 694.0, "iv": 0.4526, "open_interest": 96.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0252, "vega": 0.1319, "theta": -0.0135, "rho": 0.0896, "theo": 4.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:00:55", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UGL270617P00050000", "bid": 8.4, "bid_size": 315.0, "ask": 11.3, "ask_size": 269.0, "iv": 0.4567, "open_interest": 24.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0277, "vega": 0.1276, "theta": -0.0138, "rho": -0.1345, "theo": 10.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UGL270617C00055000", "bid": 2.2, "bid_size": 453.0, "ask": 4.2, "ask_size": 617.0, "iv": 0.4891, "open_interest": 31.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.023, "vega": 0.1241, "theta": -0.0132, "rho": 0.0723, "theo": 3.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T13:51:49", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "UGL270617P00055000", "bid": 11.9, "bid_size": 329.0, "ask": 15.0, "ask_size": 278.0, "iv": 0.4401, "open_interest": 28.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0261, "vega": 0.1151, "theta": -0.0131, "rho": -0.1425, "theo": 13.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T14:15:46", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "UGL270617C00060000", "bid": 1.5, "bid_size": 464.0, "ask": 3.7, "ask_size": 734.0, "iv": 0.5186, "open_interest": 96.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0202, "vega": 0.1131, "theta": -0.0125, "rho": 0.0586, "theo": 2.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T12:32:12", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "UGL270617P00060000", "bid": 16.4, "bid_size": 631.0, "ask": 19.4, "ask_size": 274.0, "iv": 0.4645, "open_interest": 4.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0237, "vega": 0.0984, "theta": -0.012, "rho": -0.141, "theo": 18.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-11-09T15:13:59", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "UGL270617C00065000", "bid": 0.15, "bid_size": 1257.0, "ask": 3.3, "ask_size": 487.0, "iv": 0.5021, "open_interest": 168.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0175, "vega": 0.1017, "theta": -0.0117, "rho": 0.048, "theo": 1.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "UGL270617P00065000", "bid": 21.0, "bid_size": 245.0, "ask": 23.9, "ask_size": 93.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0213, "vega": 0.0805, "theta": -0.0106, "rho": -0.1272, "theo": 22.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "UGL270617C00070000", "bid": 0.75, "bid_size": 422.0, "ask": 2.85, "ask_size": 1120.0, "iv": 0.5661, "open_interest": 10.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0152, "vega": 0.0912, "theta": -0.0108, "rho": 0.0399, "theo": 1.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T15:27:52", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UGL270617P00070000", "bid": 25.8, "bid_size": 251.0, "ask": 28.7, "ask_size": 89.0, "iv": 0.4899, "open_interest": 1.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0193, "vega": 0.0644, "theta": -0.0094, "rho": -0.1159, "theo": 27.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.96, "last_trade_time": "2026-10-15T09:49:25", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "UGL270617C00075000", "bid": 0.3, "bid_size": 1189.0, "ask": 2.65, "ask_size": 942.0, "iv": 0.5798, "open_interest": 14.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0131, "vega": 0.0818, "theta": -0.01, "rho": 0.0336, "theo": 1.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-05T12:05:19", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "UGL270617P00075000", "bid": 30.4, "bid_size": 170.0, "ask": 33.9, "ask_size": 71.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0173, "vega": 0.0483, "theta": -0.0081, "rho": -0.0962, "theo": 32.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "UGL270617C00080000", "bid": 0.35, "bid_size": 15.0, "ask": 2.45, "ask_size": 893.0, "iv": 0.615, "open_interest": 8.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0115, "vega": 0.0736, "theta": -0.0093, "rho": 0.0287, "theo": 1.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-02T10:05:51", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "UGL270617P00080000", "bid": 35.4, "bid_size": 170.0, "ask": 38.9, "ask_size": 67.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0166, "vega": 0.0356, "theta": -0.0063, "rho": -0.0754, "theo": 37.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "UGL280121C00025000", "bid": 17.5, "bid_size": 57.0, "ask": 22.0, "ask_size": 50.0, "iv": 0.2539, "open_interest": 457.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0066, "vega": 0.0804, "theta": -0.0024, "rho": 0.2154, "theo": 21.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-30T13:41:05", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UGL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.579, "open_interest": 17.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0069, "vega": 0.082, "theta": -0.005, "rho": -0.0601, "theo": 1.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-07-13T09:30:59", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UGL280121C00030000", "bid": 15.8, "bid_size": 71.0, "ask": 18.5, "ask_size": 107.0, "iv": 0.4828, "open_interest": 139.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0097, "vega": 0.1105, "theta": -0.0043, "rho": 0.232, "theo": 17.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T12:20:18", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "UGL280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4627, "open_interest": 5.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0103, "vega": 0.1127, "theta": -0.0065, "rho": -0.0925, "theo": 2.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-02T10:12:58", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UGL280121C00031000", "bid": 15.3, "bid_size": 25.0, "ask": 18.0, "ask_size": 59.0, "iv": 0.4963, "open_interest": 14.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0104, "vega": 0.1167, "theta": -0.0047, "rho": 0.2337, "theo": 16.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-08-28T15:16:08", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "UGL280121P00031000", "bid": 1.2, "bid_size": 37.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.4987, "open_interest": 1.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.011, "vega": 0.119, "theta": -0.0068, "rho": -0.1003, "theo": 2.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-31T12:08:29", "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "UGL280121C00032000", "bid": 14.5, "bid_size": 30.0, "ask": 17.5, "ask_size": 61.0, "iv": 0.4942, "open_interest": 4.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.011, "vega": 0.1227, "theta": -0.0051, "rho": 0.2348, "theo": 16.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.42, "last_trade_time": "2026-01-30T09:57:14", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "UGL280121P00032000", "bid": 0.65, "bid_size": 40.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.4574, "open_interest": 1.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0117, "vega": 0.1252, "theta": -0.0071, "rho": -0.108, "theo": 3.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-13T10:21:37", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "UGL280121C00033000", "bid": 14.0, "bid_size": 26.0, "ask": 16.5, "ask_size": 45.0, "iv": 0.4829, "open_interest": 16.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0116, "vega": 0.1286, "theta": -0.0054, "rho": 0.2355, "theo": 15.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-30T12:31:31", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "UGL280121P00033000", "bid": 1.9, "bid_size": 31.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.4923, "open_interest": 1.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0124, "vega": 0.1312, "theta": -0.0074, "rho": -0.1158, "theo": 3.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T13:52:54", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "UGL280121C00034000", "bid": 13.3, "bid_size": 29.0, "ask": 16.0, "ask_size": 53.0, "iv": 0.4824, "open_interest": 11.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0123, "vega": 0.1345, "theta": -0.0058, "rho": 0.2356, "theo": 14.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-27T11:33:58", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UGL280121P00034000", "bid": 2.25, "bid_size": 26.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0132, "vega": 0.1371, "theta": -0.0077, "rho": -0.1244, "theo": 3.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UGL280121C00035000", "bid": 12.9, "bid_size": 25.0, "ask": 15.5, "ask_size": 53.0, "iv": 0.4912, "open_interest": 47.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0129, "vega": 0.1401, "theta": -0.0061, "rho": 0.2352, "theo": 14.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-28T10:27:57", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "UGL280121P00035000", "bid": 1.7, "bid_size": 45.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.4599, "open_interest": 20.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0139, "vega": 0.1426, "theta": -0.008, "rho": -0.1326, "theo": 4.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T15:59:55", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "UGL280121C00036000", "bid": 12.3, "bid_size": 26.0, "ask": 15.0, "ask_size": 61.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0135, "vega": 0.1455, "theta": -0.0064, "rho": 0.2343, "theo": 13.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "UGL280121P00036000", "bid": 2.5, "bid_size": 36.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.474, "open_interest": 1.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0146, "vega": 0.1482, "theta": -0.0082, "rho": -0.1413, "theo": 4.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-05-06T09:58:21", "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "UGL280121C00037000", "bid": 11.8, "bid_size": 25.0, "ask": 14.5, "ask_size": 59.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.014, "vega": 0.1507, "theta": -0.0068, "rho": 0.2331, "theo": 13.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "UGL280121P00037000", "bid": 2.5, "bid_size": 43.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0152, "vega": 0.1531, "theta": -0.0085, "rho": -0.1492, "theo": 4.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UGL280121C00038000", "bid": 11.3, "bid_size": 25.0, "ask": 14.0, "ask_size": 61.0, "iv": 0.4938, "open_interest": 12.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0146, "vega": 0.1556, "theta": -0.0071, "rho": 0.2312, "theo": 12.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-09-10T15:48:51", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UGL280121P00038000", "bid": 3.8, "bid_size": 33.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.4889, "open_interest": 3.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0158, "vega": 0.158, "theta": -0.0087, "rho": -0.1583, "theo": 5.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-04T11:19:38", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UGL280121C00039000", "bid": 10.8, "bid_size": 25.0, "ask": 13.5, "ask_size": 71.0, "iv": 0.4932, "open_interest": 34.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.015, "vega": 0.1602, "theta": -0.0074, "rho": 0.229, "theo": 11.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-05T12:04:39", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "UGL280121P00039000", "bid": 3.5, "bid_size": 41.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.4661, "open_interest": 2.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0165, "vega": 0.1623, "theta": -0.009, "rho": -0.1668, "theo": 5.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-08-13T13:23:49", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UGL280121C00040000", "bid": 10.6, "bid_size": 15.0, "ask": 13.0, "ask_size": 85.0, "iv": 0.5008, "open_interest": 279.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0155, "vega": 0.1644, "theta": -0.0076, "rho": 0.2266, "theo": 11.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T15:45:58", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "UGL280121P00040000", "bid": 5.8, "bid_size": 30.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.4974, "open_interest": 20.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.017, "vega": 0.1663, "theta": -0.0092, "rho": -0.1752, "theo": 6.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T10:05:23", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "UGL280121C00041000", "bid": 9.8, "bid_size": 27.0, "ask": 12.5, "ask_size": 60.0, "iv": 0.4891, "open_interest": 4.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0159, "vega": 0.1683, "theta": -0.0079, "rho": 0.2238, "theo": 10.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T09:41:26", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "UGL280121P00041000", "bid": 4.5, "bid_size": 44.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.4672, "open_interest": 8.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0176, "vega": 0.1699, "theta": -0.0094, "rho": -0.1833, "theo": 6.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-23T11:11:58", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UGL280121C00042000", "bid": 9.3, "bid_size": 29.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.4857, "open_interest": 21.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0162, "vega": 0.1719, "theta": -0.0081, "rho": 0.2206, "theo": 10.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-11T10:30:02", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "UGL280121P00042000", "bid": 5.0, "bid_size": 39.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.4632, "open_interest": 1.0, "volume": 0.0, "delta": -0.356, "gamma": 0.018, "vega": 0.1731, "theta": -0.0096, "rho": -0.192, "theo": 7.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-01-09T12:55:50", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "UGL280121C00043000", "bid": 9.0, "bid_size": 27.0, "ask": 11.5, "ask_size": 45.0, "iv": 0.4872, "open_interest": 25.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0166, "vega": 0.1751, "theta": -0.0084, "rho": 0.2172, "theo": 10.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-10-28T10:25:14", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "UGL280121P00043000", "bid": 5.6, "bid_size": 41.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.4723, "open_interest": 3.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0185, "vega": 0.1758, "theta": -0.0097, "rho": -0.1999, "theo": 7.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-03-19T09:32:22", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UGL280121C00044000", "bid": 8.5, "bid_size": 95.0, "ask": 11.5, "ask_size": 161.0, "iv": 0.4961, "open_interest": 10.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0168, "vega": 0.1779, "theta": -0.0086, "rho": 0.2137, "theo": 9.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T11:19:03", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "UGL280121P00044000", "bid": 6.5, "bid_size": 35.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.4745, "open_interest": 2.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0189, "vega": 0.1781, "theta": -0.0099, "rho": -0.2074, "theo": 8.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-18T09:56:36", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "UGL280121C00045000", "bid": 8.3, "bid_size": 78.0, "ask": 11.0, "ask_size": 240.0, "iv": 0.4984, "open_interest": 124.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0171, "vega": 0.1804, "theta": -0.0088, "rho": 0.21, "theo": 9.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:15:09", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "UGL280121P00045000", "bid": 8.5, "bid_size": 23.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.4952, "open_interest": 59.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0192, "vega": 0.1799, "theta": -0.01, "rho": -0.2143, "theo": 8.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T15:48:37", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "UGL280121C00046000", "bid": 7.9, "bid_size": 48.0, "ask": 10.5, "ask_size": 187.0, "iv": 0.4944, "open_interest": 16.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0173, "vega": 0.1825, "theta": -0.0089, "rho": 0.2061, "theo": 8.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-11-04T10:07:37", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UGL280121P00046000", "bid": 7.4, "bid_size": 100.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.4676, "open_interest": 3.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0196, "vega": 0.1813, "theta": -0.0102, "rho": -0.2216, "theo": 9.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-23T10:04:56", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "UGL280121C00047000", "bid": 7.4, "bid_size": 96.0, "ask": 10.5, "ask_size": 195.0, "iv": 0.5005, "open_interest": 45.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.0174, "vega": 0.1842, "theta": -0.0091, "rho": 0.2021, "theo": 8.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T15:16:21", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "UGL280121P00047000", "bid": 9.7, "bid_size": 37.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.4888, "open_interest": 47.0, "volume": 1.0, "delta": -0.4472, "gamma": 0.0198, "vega": 0.1825, "theta": -0.0103, "rho": -0.2287, "theo": 10.0102, "change": 1.65, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-10T09:46:34", "percent_change": 18.4358, "prev_day_close": 8.94999980926514}, {"option": "UGL280121C00048000", "bid": 7.2, "bid_size": 76.0, "ask": 10.0, "ask_size": 470.0, "iv": 0.5003, "open_interest": 29.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0175, "vega": 0.1857, "theta": -0.0092, "rho": 0.1981, "theo": 8.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-23T09:37:15", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "UGL280121P00048000", "bid": 8.6, "bid_size": 108.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.4653, "open_interest": 6.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0201, "vega": 0.183, "theta": -0.0104, "rho": -0.2352, "theo": 10.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-08-24T09:58:40", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "UGL280121C00049000", "bid": 6.9, "bid_size": 25.0, "ask": 9.5, "ask_size": 48.0, "iv": 0.4968, "open_interest": 5.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0176, "vega": 0.1869, "theta": -0.0093, "rho": 0.1942, "theo": 7.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T10:08:53", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "UGL280121P00049000", "bid": 9.3, "bid_size": 36.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.4764, "open_interest": 36.0, "volume": 0.0, "delta": -0.482, "gamma": 0.0202, "vega": 0.1833, "theta": -0.0105, "rho": -0.24, "theo": 11.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-06-08T09:57:03", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "UGL280121C00050000", "bid": 6.4, "bid_size": 27.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.458, "open_interest": 310.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.0176, "vega": 0.1878, "theta": -0.0095, "rho": 0.1901, "theo": 7.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-03T09:47:57", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "UGL280121P00050000", "bid": 10.0, "bid_size": 25.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.4784, "open_interest": 306.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0204, "vega": 0.1831, "theta": -0.0106, "rho": -0.2462, "theo": 12.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-10-23T14:14:06", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "UGL280121C00051000", "bid": 6.1, "bid_size": 27.0, "ask": 9.0, "ask_size": 100.0, "iv": 0.4957, "open_interest": 25.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0176, "vega": 0.1883, "theta": -0.0096, "rho": 0.1859, "theo": 7.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-09-21T10:38:08", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "UGL280121P00051000", "bid": 11.3, "bid_size": 19.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.4988, "open_interest": 198.0, "volume": 0.0, "delta": -0.5156, "gamma": 0.0205, "vega": 0.1826, "theta": -0.0106, "rho": -0.2497, "theo": 12.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.52, "last_trade_time": "2026-09-11T09:51:01", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UGL280121C00052000", "bid": 5.1, "bid_size": 35.0, "ask": 9.0, "ask_size": 69.0, "iv": 0.4849, "open_interest": 83.0, "volume": 0.0, "delta": 0.5194, "gamma": 0.0176, "vega": 0.1887, "theta": -0.0096, "rho": 0.1818, "theo": 7.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-30T11:34:31", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "UGL280121P00052000", "bid": 11.4, "bid_size": 25.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.4828, "open_interest": 10.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0207, "vega": 0.182, "theta": -0.0107, "rho": -0.2556, "theo": 13.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-18T10:08:41", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "UGL280121C00053000", "bid": 4.8, "bid_size": 41.0, "ask": 8.5, "ask_size": 83.0, "iv": 0.4788, "open_interest": 11.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0175, "vega": 0.1888, "theta": -0.0097, "rho": 0.1779, "theo": 6.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-07T14:09:29", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "UGL280121P00053000", "bid": 12.1, "bid_size": 25.0, "ask": 15.8, "ask_size": 4.0, "iv": 0.4742, "open_interest": 15.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0207, "vega": 0.181, "theta": -0.0107, "rho": -0.2604, "theo": 14.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.59, "last_trade_time": "2026-10-29T12:22:44", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UGL280121C00054000", "bid": 4.6, "bid_size": 39.0, "ask": 8.5, "ask_size": 114.0, "iv": 0.488, "open_interest": 22.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.0174, "vega": 0.1888, "theta": -0.0098, "rho": 0.174, "theo": 6.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-10-22T12:48:15", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UGL280121P00054000", "bid": 12.5, "bid_size": 32.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.4926, "open_interest": 11.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.0208, "vega": 0.1798, "theta": -0.0107, "rho": -0.2637, "theo": 14.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-08-20T14:08:15", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "UGL280121C00055000", "bid": 5.4, "bid_size": 78.0, "ask": 8.0, "ask_size": 513.0, "iv": 0.5099, "open_interest": 270.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0173, "vega": 0.1885, "theta": -0.0098, "rho": 0.1702, "theo": 6.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T12:12:08", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UGL280121P00055000", "bid": 13.5, "bid_size": 29.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.4936, "open_interest": 26.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0208, "vega": 0.1779, "theta": -0.0107, "rho": -0.2665, "theo": 15.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-11-05T13:52:42", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UGL280121C00056000", "bid": 4.3, "bid_size": 41.0, "ask": 8.0, "ask_size": 102.0, "iv": 0.4941, "open_interest": 8.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0172, "vega": 0.1881, "theta": -0.0099, "rho": 0.1663, "theo": 6.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-09-30T12:43:15", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UGL280121P00056000", "bid": 14.0, "bid_size": 32.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.494, "open_interest": 8.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0208, "vega": 0.1758, "theta": -0.0108, "rho": -0.2676, "theo": 16.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.86, "last_trade_time": "2026-10-30T11:37:45", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "UGL280121C00057000", "bid": 3.9, "bid_size": 45.0, "ask": 7.5, "ask_size": 98.0, "iv": 0.4829, "open_interest": 40.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0171, "vega": 0.1874, "theta": -0.0099, "rho": 0.1625, "theo": 5.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T11:06:20", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "UGL280121P00057000", "bid": 15.0, "bid_size": 31.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.5051, "open_interest": 3.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0207, "vega": 0.1738, "theta": -0.0108, "rho": -0.2691, "theo": 17.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-08-21T12:25:21", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "UGL280121C00058000", "bid": 3.7, "bid_size": 54.0, "ask": 7.5, "ask_size": 59.0, "iv": 0.49, "open_interest": 7.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0169, "vega": 0.1867, "theta": -0.0099, "rho": 0.1588, "theo": 5.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-08-24T13:52:28", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UGL280121P00058000", "bid": 16.0, "bid_size": 22.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.5071, "open_interest": 2.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0207, "vega": 0.1718, "theta": -0.0108, "rho": -0.2726, "theo": 18.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-08-21T14:09:44", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "UGL280121C00059000", "bid": 3.5, "bid_size": 42.0, "ask": 7.5, "ask_size": 62.0, "iv": 0.4966, "open_interest": 1.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0168, "vega": 0.1859, "theta": -0.01, "rho": 0.1554, "theo": 5.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-12T14:50:12", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UGL280121P00059000", "bid": 16.5, "bid_size": 33.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0207, "vega": 0.1699, "theta": -0.0108, "rho": -0.2759, "theo": 18.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "UGL280121C00060000", "bid": 3.4, "bid_size": 43.0, "ask": 7.0, "ask_size": 129.0, "iv": 0.4919, "open_interest": 354.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0166, "vega": 0.185, "theta": -0.01, "rho": 0.152, "theo": 5.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T12:44:40", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "UGL280121P00060000", "bid": 17.5, "bid_size": 24.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.5034, "open_interest": 99.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0206, "vega": 0.1679, "theta": -0.0108, "rho": -0.2776, "theo": 19.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T11:19:55", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "UGL280121C00061000", "bid": 3.3, "bid_size": 41.0, "ask": 7.0, "ask_size": 104.0, "iv": 0.5004, "open_interest": 1.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0164, "vega": 0.184, "theta": -0.01, "rho": 0.1486, "theo": 5.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-08-24T14:00:31", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UGL280121P00061000", "bid": 18.5, "bid_size": 23.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.5158, "open_interest": 2.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0205, "vega": 0.165, "theta": -0.0107, "rho": -0.2776, "theo": 20.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-05-15T11:44:42", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UGL280121C00062000", "bid": 3.0, "bid_size": 47.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.503, "open_interest": 17.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.0163, "vega": 0.1828, "theta": -0.01, "rho": 0.1453, "theo": 5.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-29T11:02:32", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "UGL280121P00062000", "bid": 19.0, "bid_size": 35.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0204, "vega": 0.162, "theta": -0.0107, "rho": -0.2755, "theo": 21.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "UGL280121C00063000", "bid": 3.0, "bid_size": 43.0, "ask": 6.5, "ask_size": 120.0, "iv": 0.4997, "open_interest": 17.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0161, "vega": 0.1816, "theta": -0.01, "rho": 0.142, "theo": 4.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UGL280121P00063000", "bid": 20.0, "bid_size": 31.0, "ask": 23.1, "ask_size": 11.0, "iv": 0.4619, "open_interest": 2.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0203, "vega": 0.1584, "theta": -0.0106, "rho": -0.2731, "theo": 22.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-05-27T10:01:21", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "UGL280121C00064000", "bid": 3.6, "bid_size": 30.0, "ask": 6.5, "ask_size": 89.0, "iv": 0.5265, "open_interest": 106.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0159, "vega": 0.1803, "theta": -0.01, "rho": 0.1389, "theo": 4.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T12:18:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UGL280121P00064000", "bid": 21.0, "bid_size": 30.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0202, "vega": 0.1553, "theta": -0.0106, "rho": -0.2715, "theo": 23.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "UGL280121C00065000", "bid": 2.75, "bid_size": 43.0, "ask": 6.5, "ask_size": 162.0, "iv": 0.5128, "open_interest": 159.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0157, "vega": 0.1791, "theta": -0.01, "rho": 0.136, "theo": 4.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:16:45", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "UGL280121P00065000", "bid": 21.5, "bid_size": 36.0, "ask": 24.8, "ask_size": 4.0, "iv": 0.4543, "open_interest": 461.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0201, "vega": 0.1521, "theta": -0.0105, "rho": -0.2709, "theo": 24.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.56, "last_trade_time": "2026-08-26T12:18:30", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "UGL280121C00070000", "bid": 2.95, "bid_size": 30.0, "ask": 4.2, "ask_size": 250.0, "iv": 0.4972, "open_interest": 715.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0147, "vega": 0.1721, "theta": -0.0099, "rho": 0.1224, "theo": 4.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:40:50", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UGL280121P00070000", "bid": 26.0, "bid_size": 39.0, "ask": 29.3, "ask_size": 4.0, "iv": 0.4594, "open_interest": 1055.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0196, "vega": 0.1384, "theta": -0.0103, "rho": -0.269, "theo": 28.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-03T09:58:57", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "UGL280121C00075000", "bid": 2.55, "bid_size": 17.0, "ask": 4.1, "ask_size": 488.0, "iv": 0.5213, "open_interest": 598.0, "volume": 0.0, "delta": 0.3027, "gamma": 0.0137, "vega": 0.1647, "theta": -0.0097, "rho": 0.1109, "theo": 3.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T09:53:20", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "UGL280121P00075000", "bid": 30.5, "bid_size": 75.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.4425, "open_interest": 1470.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0188, "vega": 0.118, "theta": -0.0098, "rho": -0.2419, "theo": 33.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.72, "last_trade_time": "2026-11-03T10:00:04", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "UGL280121C00080000", "bid": 2.4, "bid_size": 4.0, "ask": 2.95, "ask_size": 60.0, "iv": 0.514, "open_interest": 282.0, "volume": 1.0, "delta": 0.275, "gamma": 0.0128, "vega": 0.1574, "theta": -0.0095, "rho": 0.101, "theo": 3.2612, "change": -0.55, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T09:47:15", "percent_change": -18.6441, "prev_day_close": 2.94999992847443}, {"option": "UGL280121P00080000", "bid": 35.5, "bid_size": 73.0, "ask": 38.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0185, "vega": 0.1066, "theta": -0.0096, "rho": -0.2389, "theo": 37.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.71, "last_trade_time": "2026-08-27T15:55:22", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "UGL280121C00085000", "bid": 0.65, "bid_size": 285.0, "ask": 3.8, "ask_size": 700.0, "iv": 0.5132, "open_interest": 200.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.012, "vega": 0.1504, "theta": -0.0093, "rho": 0.0926, "theo": 2.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:41:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UGL280121P00085000", "bid": 40.0, "bid_size": 67.0, "ask": 43.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0178, "vega": 0.0856, "theta": -0.0091, "rho": -0.1977, "theo": 42.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.99, "last_trade_time": "2026-09-08T15:55:12", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "UGL280121C00090000", "bid": 0.35, "bid_size": 41.0, "ask": 5.0, "ask_size": 337.0, "iv": 0.5741, "open_interest": 189.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0112, "vega": 0.1438, "theta": -0.0091, "rho": 0.0854, "theo": 2.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T12:44:40", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "UGL280121P00090000", "bid": 45.0, "bid_size": 59.0, "ask": 48.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0172, "vega": 0.0661, "theta": -0.0086, "rho": -0.1642, "theo": 47.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-04-01T09:55:00", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "UGL280121C00095000", "bid": 0.15, "bid_size": 41.0, "ask": 5.0, "ask_size": 347.0, "iv": 0.5934, "open_interest": 39.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0105, "vega": 0.1375, "theta": -0.0088, "rho": 0.079, "theo": 2.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-09-23T13:32:42", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "UGL280121P00095000", "bid": 49.8, "bid_size": 8.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.017, "vega": 0.0601, "theta": -0.0084, "rho": -0.1564, "theo": 52.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-09-09T13:45:09", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "UGL280121C00100000", "bid": 0.05, "bid_size": 41.0, "ask": 4.9, "ask_size": 389.0, "iv": 0.6106, "open_interest": 105.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0099, "vega": 0.1318, "theta": -0.0086, "rho": 0.0736, "theo": 2.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T13:15:03", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "UGL280121P00100000", "bid": 54.8, "bid_size": 8.0, "ask": 58.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0159, "vega": 0.0391, "theta": -0.0077, "rho": -0.0938, "theo": 57.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.68, "last_trade_time": "2026-09-09T09:52:40", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "UGL280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 433.0, "iv": 0.6353, "open_interest": 83.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0093, "vega": 0.1265, "theta": -0.0084, "rho": 0.0688, "theo": 2.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T13:46:51", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UGL280121P00105000", "bid": 60.0, "bid_size": 8.0, "ask": 63.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0135, "vega": 0.024, "theta": -0.0067, "rho": 0.0, "theo": 62.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-02-06T13:48:15", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "UGL280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 485.0, "iv": 0.5864, "open_interest": 15.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0088, "vega": 0.1215, "theta": -0.0082, "rho": 0.0645, "theo": 2.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-12T10:07:52", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UGL280121P00110000", "bid": 64.8, "bid_size": 8.0, "ask": 68.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.009, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 67.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.74, "last_trade_time": "2026-03-04T09:48:30", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "UGL280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 537.0, "iv": 0.677, "open_interest": 25.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0084, "vega": 0.1169, "theta": -0.008, "rho": 0.0607, "theo": 1.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-12T14:34:16", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UGL280121P00115000", "bid": 69.8, "bid_size": 8.0, "ask": 73.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0053, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 72.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "UGL280121C00120000", "bid": 0.85, "bid_size": 9.0, "ask": 1.95, "ask_size": 472.0, "iv": 0.5997, "open_interest": 150.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0079, "vega": 0.1127, "theta": -0.0079, "rho": 0.0574, "theo": 1.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T13:14:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UGL280121P00120000", "bid": 74.5, "bid_size": 28.0, "ask": 78.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0025, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 77.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "UGL280121C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1033.0, "iv": 0.6365, "open_interest": 3.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0076, "vega": 0.1088, "theta": -0.0077, "rho": 0.0544, "theo": 1.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T12:21:54", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UGL280121P00125000", "bid": 80.0, "bid_size": 24.0, "ask": 83.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0009, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 82.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "UGL280121C00130000", "bid": 0.5, "bid_size": 8.0, "ask": 1.7, "ask_size": 572.0, "iv": 0.5999, "open_interest": 122.0, "volume": 1.0, "delta": 0.1406, "gamma": 0.0072, "vega": 0.1051, "theta": -0.0075, "rho": 0.0516, "theo": 1.6106, "change": 0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T09:59:24", "percent_change": 10.0, "prev_day_close": 0.999999988824129}, {"option": "UGL280121P00130000", "bid": 85.0, "bid_size": 25.0, "ask": 88.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 87.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-06-22T13:15:21", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "UGL290119C00025000", "bid": 19.5, "bid_size": 69.0, "ask": 24.0, "ask_size": 65.0, "iv": 0.4355, "open_interest": 37.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0058, "vega": 0.1169, "theta": -0.0008, "rho": 0.3406, "theo": 22.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-11-09T11:00:51", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "UGL290119P00025000", "bid": 0.2, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.5016, "open_interest": 3.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0063, "vega": 0.1208, "theta": -0.0036, "rho": -0.1302, "theo": 2.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T09:30:13", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "UGL290119C00030000", "bid": 17.7, "bid_size": 73.0, "ask": 21.4, "ask_size": 73.0, "iv": 0.4972, "open_interest": 18.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0077, "vega": 0.1532, "theta": -0.0023, "rho": 0.3575, "theo": 19.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T14:05:39", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "UGL290119P00030000", "bid": 1.5, "bid_size": 1.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0085, "vega": 0.1585, "theta": -0.0047, "rho": -0.1922, "theo": 3.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "UGL290119C00034000", "bid": 15.7, "bid_size": 69.0, "ask": 19.0, "ask_size": 76.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.009, "vega": 0.1789, "theta": -0.0033, "rho": 0.3604, "theo": 17.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "UGL290119P00034000", "bid": 5.0, "bid_size": 17.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.4989, "open_interest": 1.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0101, "vega": 0.1846, "theta": -0.0055, "rho": -0.2451, "theo": 5.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-19T09:53:15", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "UGL290119C00035000", "bid": 15.2, "bid_size": 72.0, "ask": 18.5, "ask_size": 73.0, "iv": 0.4862, "open_interest": 1.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0093, "vega": 0.1847, "theta": -0.0036, "rho": 0.3602, "theo": 16.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-21T10:19:26", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "UGL290119P00035000", "bid": 4.2, "bid_size": 62.0, "ask": 7.6, "ask_size": 34.0, "iv": 0.483, "open_interest": 5.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0105, "vega": 0.1906, "theta": -0.0056, "rho": -0.2583, "theo": 6.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T09:30:17", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "UGL290119C00036000", "bid": 14.8, "bid_size": 69.0, "ask": 18.3, "ask_size": 78.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0096, "vega": 0.1902, "theta": -0.0038, "rho": 0.3594, "theo": 16.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "UGL290119P00036000", "bid": 4.7, "bid_size": 76.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.485, "open_interest": 1.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0109, "vega": 0.1959, "theta": -0.0058, "rho": -0.2714, "theo": 6.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T15:40:36", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UGL290119C00037000", "bid": 13.9, "bid_size": 88.0, "ask": 17.9, "ask_size": 88.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0098, "vega": 0.1955, "theta": -0.004, "rho": 0.3581, "theo": 16.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "UGL290119P00037000", "bid": 5.2, "bid_size": 63.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0112, "vega": 0.2012, "theta": -0.006, "rho": -0.285, "theo": 6.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "UGL290119C00038000", "bid": 12.5, "bid_size": 91.0, "ask": 17.5, "ask_size": 88.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.01, "vega": 0.2004, "theta": -0.0042, "rho": 0.3566, "theo": 15.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "UGL290119P00038000", "bid": 5.8, "bid_size": 57.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.4864, "open_interest": 1.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0116, "vega": 0.206, "theta": -0.0061, "rho": -0.2973, "theo": 7.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-22T11:40:36", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "UGL290119C00039000", "bid": 12.9, "bid_size": 90.0, "ask": 17.0, "ask_size": 74.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0103, "vega": 0.2051, "theta": -0.0044, "rho": 0.355, "theo": 15.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "UGL290119P00039000", "bid": 6.3, "bid_size": 61.0, "ask": 9.6, "ask_size": 32.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0119, "vega": 0.2105, "theta": -0.0063, "rho": -0.3099, "theo": 8.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "UGL290119C00040000", "bid": 13.4, "bid_size": 82.0, "ask": 16.5, "ask_size": 91.0, "iv": 0.4996, "open_interest": 11.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0105, "vega": 0.2094, "theta": -0.0046, "rho": 0.3531, "theo": 14.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-03T12:13:58", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "UGL290119P00040000", "bid": 6.9, "bid_size": 53.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.4919, "open_interest": 3.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0122, "vega": 0.2146, "theta": -0.0064, "rho": -0.3232, "theo": 8.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T11:06:57", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "UGL290119C00041000", "bid": 12.9, "bid_size": 93.0, "ask": 16.0, "ask_size": 89.0, "iv": 0.4945, "open_interest": 1.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0107, "vega": 0.2136, "theta": -0.0048, "rho": 0.3509, "theo": 14.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T09:34:17", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "UGL290119P00041000", "bid": 7.5, "bid_size": 52.0, "ask": 10.8, "ask_size": 30.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0125, "vega": 0.2184, "theta": -0.0066, "rho": -0.334, "theo": 9.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "UGL290119C00042000", "bid": 12.8, "bid_size": 87.0, "ask": 16.0, "ask_size": 100.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0108, "vega": 0.2174, "theta": -0.005, "rho": 0.3483, "theo": 14.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "UGL290119P00042000", "bid": 8.1, "bid_size": 49.0, "ask": 11.4, "ask_size": 30.0, "iv": 0.4967, "open_interest": 1.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0128, "vega": 0.2219, "theta": -0.0067, "rho": -0.3466, "theo": 9.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-16T14:00:05", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "UGL290119C00043000", "bid": 11.7, "bid_size": 94.0, "ask": 15.5, "ask_size": 94.0, "iv": 0.4902, "open_interest": 4.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.011, "vega": 0.221, "theta": -0.0052, "rho": 0.3456, "theo": 13.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-06T15:27:39", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "UGL290119P00043000", "bid": 8.7, "bid_size": 50.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.013, "vega": 0.2251, "theta": -0.0068, "rho": -0.3582, "theo": 10.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "UGL290119C00044000", "bid": 11.4, "bid_size": 94.0, "ask": 15.0, "ask_size": 95.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0112, "vega": 0.2244, "theta": -0.0053, "rho": 0.3429, "theo": 13.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-29T09:54:48", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "UGL290119P00044000", "bid": 9.3, "bid_size": 46.0, "ask": 12.6, "ask_size": 28.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0133, "vega": 0.2279, "theta": -0.0069, "rho": -0.3681, "theo": 10.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "UGL290119C00045000", "bid": 11.6, "bid_size": 72.0, "ask": 15.0, "ask_size": 91.0, "iv": 0.5083, "open_interest": 7.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0113, "vega": 0.2274, "theta": -0.0055, "rho": 0.3402, "theo": 13.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-05T14:08:42", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "UGL290119P00045000", "bid": 9.9, "bid_size": 48.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.4991, "open_interest": 1.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0135, "vega": 0.2304, "theta": -0.007, "rho": -0.3796, "theo": 11.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "UGL290119C00046000", "bid": 10.8, "bid_size": 98.0, "ask": 14.5, "ask_size": 93.0, "iv": 0.4946, "open_interest": 3.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0114, "vega": 0.2303, "theta": -0.0056, "rho": 0.3373, "theo": 12.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-14T09:47:00", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "UGL290119P00046000", "bid": 10.6, "bid_size": 40.0, "ask": 13.9, "ask_size": 25.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0138, "vega": 0.2327, "theta": -0.0072, "rho": -0.39, "theo": 12.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "UGL290119C00047000", "bid": 10.5, "bid_size": 103.0, "ask": 14.0, "ask_size": 103.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0115, "vega": 0.2329, "theta": -0.0057, "rho": 0.3341, "theo": 12.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "UGL290119P00047000", "bid": 11.2, "bid_size": 47.0, "ask": 14.5, "ask_size": 28.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.385, "gamma": 0.014, "vega": 0.2346, "theta": -0.0072, "rho": -0.399, "theo": 12.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "UGL290119C00048000", "bid": 10.2, "bid_size": 93.0, "ask": 14.0, "ask_size": 104.0, "iv": 0.4988, "open_interest": 12.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0116, "vega": 0.2353, "theta": -0.0059, "rho": 0.3308, "theo": 12.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-26T15:55:37", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "UGL290119P00048000", "bid": 11.9, "bid_size": 37.0, "ask": 15.2, "ask_size": 23.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0142, "vega": 0.2364, "theta": -0.0073, "rho": -0.4099, "theo": 13.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "UGL290119C00049000", "bid": 10.7, "bid_size": 70.0, "ask": 13.5, "ask_size": 102.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0117, "vega": 0.2375, "theta": -0.006, "rho": 0.3275, "theo": 11.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "UGL290119P00049000", "bid": 12.5, "bid_size": 38.0, "ask": 15.8, "ask_size": 21.0, "iv": 0.5034, "open_interest": 3.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0144, "vega": 0.2378, "theta": -0.0074, "rho": -0.4194, "theo": 14.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T10:25:01", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "UGL290119C00050000", "bid": 9.7, "bid_size": 107.0, "ask": 13.5, "ask_size": 127.0, "iv": 0.5034, "open_interest": 35.0, "volume": 0.0, "delta": 0.616, "gamma": 0.0117, "vega": 0.2395, "theta": -0.0061, "rho": 0.3242, "theo": 11.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T15:47:51", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "UGL290119P00050000", "bid": 13.2, "bid_size": 23.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0146, "vega": 0.2388, "theta": -0.0075, "rho": -0.4261, "theo": 14.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "UGL290119C00051000", "bid": 9.4, "bid_size": 105.0, "ask": 13.0, "ask_size": 111.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0118, "vega": 0.2413, "theta": -0.0062, "rho": 0.321, "theo": 11.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "UGL290119P00051000", "bid": 13.5, "bid_size": 34.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0147, "vega": 0.2394, "theta": -0.0076, "rho": -0.4347, "theo": 15.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UGL290119C00052000", "bid": 9.2, "bid_size": 98.0, "ask": 13.0, "ask_size": 103.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0118, "vega": 0.2429, "theta": -0.0063, "rho": 0.3177, "theo": 11.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UGL290119P00052000", "bid": 14.5, "bid_size": 25.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0149, "vega": 0.2401, "theta": -0.0076, "rho": -0.4429, "theo": 16.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "UGL290119C00053000", "bid": 8.9, "bid_size": 107.0, "ask": 12.5, "ask_size": 96.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0119, "vega": 0.2443, "theta": -0.0064, "rho": 0.3144, "theo": 10.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "UGL290119P00053000", "bid": 15.2, "bid_size": 25.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.5043, "open_interest": 3.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.015, "vega": 0.2407, "theta": -0.0077, "rho": -0.4504, "theo": 16.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T13:52:42", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "UGL290119C00054000", "bid": 8.7, "bid_size": 102.0, "ask": 12.5, "ask_size": 118.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0119, "vega": 0.2456, "theta": -0.0065, "rho": 0.3109, "theo": 10.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "UGL290119P00054000", "bid": 15.9, "bid_size": 26.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0152, "vega": 0.2407, "theta": -0.0077, "rho": -0.4574, "theo": 17.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "UGL290119C00055000", "bid": 8.5, "bid_size": 106.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.5042, "open_interest": 11.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0119, "vega": 0.2467, "theta": -0.0066, "rho": 0.3074, "theo": 10.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-11-04T12:44:05", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "UGL290119P00055000", "bid": 16.6, "bid_size": 35.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.5064, "open_interest": 4.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0153, "vega": 0.2408, "theta": -0.0078, "rho": -0.4647, "theo": 18.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-06T14:21:05", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "UGL290119C00056000", "bid": 8.3, "bid_size": 101.0, "ask": 12.0, "ask_size": 105.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.012, "vega": 0.2476, "theta": -0.0067, "rho": 0.3038, "theo": 10.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UGL290119P00056000", "bid": 16.9, "bid_size": 35.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0154, "vega": 0.2408, "theta": -0.0078, "rho": -0.4712, "theo": 19.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UGL290119C00057000", "bid": 8.1, "bid_size": 111.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.012, "vega": 0.2485, "theta": -0.0067, "rho": 0.3005, "theo": 9.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "UGL290119P00057000", "bid": 17.6, "bid_size": 35.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0156, "vega": 0.24, "theta": -0.0078, "rho": -0.477, "theo": 19.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "UGL290119C00058000", "bid": 7.9, "bid_size": 95.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.012, "vega": 0.2492, "theta": -0.0068, "rho": 0.2972, "theo": 9.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UGL290119P00058000", "bid": 18.7, "bid_size": 27.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5118, "gamma": 0.0157, "vega": 0.2393, "theta": -0.0079, "rho": -0.4794, "theo": 20.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "UGL290119C00059000", "bid": 7.7, "bid_size": 109.0, "ask": 11.5, "ask_size": 109.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.012, "vega": 0.2498, "theta": -0.0069, "rho": 0.2939, "theo": 9.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "UGL290119P00059000", "bid": 19.5, "bid_size": 27.0, "ask": 23.2, "ask_size": 7.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0158, "vega": 0.2382, "theta": -0.0079, "rho": -0.4844, "theo": 21.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "UGL290119C00060000", "bid": 7.5, "bid_size": 88.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.5116, "open_interest": 15.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.012, "vega": 0.2503, "theta": -0.0069, "rho": 0.2906, "theo": 9.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-11-05T13:34:23", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UGL290119P00060000", "bid": 20.3, "bid_size": 26.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0159, "vega": 0.2372, "theta": -0.0079, "rho": -0.4876, "theo": 22.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "UGL290119C00061000", "bid": 7.3, "bid_size": 114.0, "ask": 11.0, "ask_size": 85.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.0119, "vega": 0.2507, "theta": -0.007, "rho": 0.2873, "theo": 9.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "UGL290119P00061000", "bid": 21.0, "bid_size": 27.0, "ask": 24.7, "ask_size": 9.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.016, "vega": 0.2365, "theta": -0.008, "rho": -0.4938, "theo": 22.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "UGL290119C00062000", "bid": 7.1, "bid_size": 108.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0119, "vega": 0.2509, "theta": -0.007, "rho": 0.284, "theo": 8.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UGL290119P00062000", "bid": 21.8, "bid_size": 27.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0161, "vega": 0.2354, "theta": -0.008, "rho": -0.4985, "theo": 23.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "UGL290119C00063000", "bid": 7.0, "bid_size": 116.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0119, "vega": 0.251, "theta": -0.0071, "rho": 0.2806, "theo": 8.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UGL290119P00063000", "bid": 22.6, "bid_size": 27.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0162, "vega": 0.2334, "theta": -0.008, "rho": -0.501, "theo": 24.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "UGL290119C00065000", "bid": 6.6, "bid_size": 124.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.5147, "open_interest": 1.0, "volume": 0.0, "delta": 0.4914, "gamma": 0.0118, "vega": 0.2511, "theta": -0.0072, "rho": 0.274, "theo": 8.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T13:31:04", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "UGL290119P00065000", "bid": 24.2, "bid_size": 37.0, "ask": 27.9, "ask_size": 11.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0163, "vega": 0.2303, "theta": -0.008, "rho": -0.5049, "theo": 26.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "UGL290119C00070000", "bid": 6.2, "bid_size": 192.0, "ask": 9.5, "ask_size": 132.0, "iv": 0.5325, "open_interest": 182.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0116, "vega": 0.2501, "theta": -0.0073, "rho": 0.259, "theo": 7.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:39:04", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UGL290119P00070000", "bid": 28.5, "bid_size": 36.0, "ask": 31.9, "ask_size": 11.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0166, "vega": 0.2191, "theta": -0.008, "rho": -0.5049, "theo": 30.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}], "symbol": "UGL", "security_type": "stock", "exchange_id": 3, "current_price": 42.89, "price_change": -1.95, "price_change_percent": -4.3488, "bid": 42.88, "ask": 42.9, "bid_size": 4200, "ask_size": 2400, "open": 42.93, "high": 43.0, "low": 42.49, "close": 42.89, "prev_day_close": 44.84, "volume": 677001, "iv30": 44.248, "iv30_change": 0.564, "iv30_change_percent": 1.2911, "seqno": 13786280128, "last_trade_time": "2026-11-10T10:21:25", "tick": "up"}, "symbol": "UGL"}