{"timestamp": "2026-11-05 02:17:41", "data": {"options": [{"option": "UGLD261120C00010000", "bid": 8.2, "bid_size": 287.0, "ask": 9.2, "ask_size": 287.0, "iv": 1.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0094, "vega": 0.0023, "theta": -0.0111, "rho": 0.0025, "theo": 8.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UGLD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 288.0, "iv": 2.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0092, "vega": 0.0024, "theta": -0.0119, "rho": -0.0003, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120C00011000", "bid": 7.2, "bid_size": 287.0, "ask": 8.2, "ask_size": 287.0, "iv": 1.4539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0128, "vega": 0.0028, "theta": -0.0122, "rho": 0.003, "theo": 7.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UGLD261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 288.0, "iv": 1.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0126, "vega": 0.0029, "theta": -0.0129, "rho": -0.0003, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120C00012000", "bid": 6.2, "bid_size": 293.0, "ask": 7.2, "ask_size": 287.0, "iv": 1.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0176, "vega": 0.0035, "theta": -0.0133, "rho": 0.0032, "theo": 6.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UGLD261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 314.0, "iv": 1.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0174, "vega": 0.0035, "theta": -0.0139, "rho": -0.0004, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120C00013000", "bid": 5.2, "bid_size": 293.0, "ask": 6.2, "ask_size": 287.0, "iv": 1.0459, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0246, "vega": 0.0043, "theta": -0.0145, "rho": 0.0037, "theo": 5.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UGLD261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 288.0, "iv": 1.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0243, "vega": 0.0043, "theta": -0.015, "rho": -0.0005, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120C00014000", "bid": 4.2, "bid_size": 287.0, "ask": 5.1, "ask_size": 320.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.035, "vega": 0.0053, "theta": -0.0158, "rho": 0.0042, "theo": 4.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UGLD261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 288.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0348, "vega": 0.0053, "theta": -0.0162, "rho": -0.0007, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120C00015000", "bid": 3.2, "bid_size": 293.0, "ask": 4.2, "ask_size": 293.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0515, "vega": 0.0067, "theta": -0.0171, "rho": 0.0045, "theo": 3.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "UGLD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 320.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0512, "vega": 0.0067, "theta": -0.0174, "rho": -0.0009, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261120C00016000", "bid": 2.2, "bid_size": 293.0, "ask": 3.1, "ask_size": 318.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0789, "vega": 0.0085, "theta": -0.0185, "rho": 0.0049, "theo": 2.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "UGLD261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 287.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0786, "vega": 0.0086, "theta": -0.0187, "rho": -0.0012, "theo": 0.2018, "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": 0.300000011920929}, {"option": "UGLD261120C00017000", "bid": 1.35, "bid_size": 287.0, "ask": 2.05, "ask_size": 172.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.1266, "vega": 0.0111, "theta": -0.0198, "rho": 0.0049, "theo": 1.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UGLD261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 317.0, "iv": 0.553, "open_interest": 2.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.1264, "vega": 0.0111, "theta": -0.02, "rho": -0.0018, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T12:04:13", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "UGLD261120C00018000", "bid": 0.65, "bid_size": 288.0, "ask": 1.4, "ask_size": 291.0, "iv": 0.4313, "open_interest": 15.0, "volume": 3.0, "delta": 0.6563, "gamma": 0.2023, "vega": 0.0143, "theta": -0.0208, "rho": 0.0047, "theo": 1.0702, "change": 0.65, "open": 0.95, "high": 1.1, "low": 0.95, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:42:50", "percent_change": 144.444, "prev_day_close": 0.450000006705523}, {"option": "UGLD261120P00018000", "bid": 0.1, "bid_size": 318.0, "ask": 0.8, "ask_size": 288.0, "iv": 0.4737, "open_interest": 1.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.2022, "vega": 0.0143, "theta": -0.0209, "rho": -0.003, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-28T14:37:19", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "UGLD261120C00019000", "bid": 0.35, "bid_size": 177.0, "ask": 0.8, "ask_size": 313.0, "iv": 0.4728, "open_interest": 3.0, "volume": 2.0, "delta": 0.4353, "gamma": 0.2277, "vega": 0.0154, "theta": -0.0214, "rho": 0.0034, "theo": 0.5251, "change": 0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:44:50", "percent_change": 81.8182, "prev_day_close": 0.275000005960464}, {"option": "UGLD261120P00019000", "bid": 0.6, "bid_size": 288.0, "ask": 1.3, "ask_size": 288.0, "iv": 0.4807, "open_interest": 2.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.2279, "vega": 0.0154, "theta": -0.0213, "rho": -0.0047, "theo": 0.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-22T15:22:08", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "UGLD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 313.0, "iv": 0.4593, "open_interest": 22.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.1647, "vega": 0.0131, "theta": -0.0212, "rho": 0.0022, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T11:14:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGLD261120P00020000", "bid": 1.3, "bid_size": 172.0, "ask": 2.0, "ask_size": 62.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.1651, "vega": 0.0131, "theta": -0.021, "rho": -0.0057, "theo": 1.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-22T15:20:54", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "UGLD261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 291.0, "iv": 0.5982, "open_interest": 16.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.1145, "vega": 0.0108, "theta": -0.0206, "rho": 0.0016, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T13:49:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261120P00021000", "bid": 2.2, "bid_size": 172.0, "ask": 2.9, "ask_size": 62.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.1149, "vega": 0.0108, "theta": -0.0204, "rho": -0.0063, "theo": 2.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-25T10:04:46", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UGLD261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 324.0, "iv": 0.7106, "open_interest": 31.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0837, "vega": 0.0091, "theta": -0.0198, "rho": 0.0012, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T10:03:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120P00022000", "bid": 3.1, "bid_size": 172.0, "ask": 4.0, "ask_size": 62.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0842, "vega": 0.0091, "theta": -0.0195, "rho": -0.0066, "theo": 3.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UGLD261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 300.0, "iv": 0.834, "open_interest": 35.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0643, "vega": 0.0078, "theta": -0.0191, "rho": 0.001, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-16T15:57:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120P00023000", "bid": 4.1, "bid_size": 172.0, "ask": 4.8, "ask_size": 62.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0647, "vega": 0.0078, "theta": -0.0187, "rho": -0.0067, "theo": 4.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UGLD261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 314.0, "iv": 0.9471, "open_interest": 1.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0512, "vega": 0.0069, "theta": -0.0184, "rho": 0.0008, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-02T10:05:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120P00024000", "bid": 5.1, "bid_size": 172.0, "ask": 5.8, "ask_size": 62.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0517, "vega": 0.0068, "theta": -0.0179, "rho": -0.0066, "theo": 5.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UGLD261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 314.0, "iv": 1.0519, "open_interest": 1.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0421, "vega": 0.0061, "theta": -0.0177, "rho": 0.0007, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T13:37:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120P00025000", "bid": 5.9, "bid_size": 319.0, "ask": 6.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0425, "vega": 0.0061, "theta": -0.0172, "rho": -0.0069, "theo": 6.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UGLD261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 316.0, "iv": 1.1498, "open_interest": 13.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0354, "vega": 0.0056, "theta": -0.0171, "rho": 0.0006, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-26T09:41:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120P00026000", "bid": 6.9, "bid_size": 320.0, "ask": 7.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0358, "vega": 0.0055, "theta": -0.0165, "rho": -0.0067, "theo": 7.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UGLD261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 288.0, "iv": 1.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0303, "vega": 0.0051, "theta": -0.0166, "rho": 0.0005, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120P00027000", "bid": 7.9, "bid_size": 320.0, "ask": 8.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0307, "vega": 0.005, "theta": -0.0158, "rho": -0.0069, "theo": 8.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UGLD261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 288.0, "iv": 1.3283, "open_interest": 4.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0263, "vega": 0.0046, "theta": -0.0161, "rho": 0.0005, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-25T12:36:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UGLD261120P00028000", "bid": 8.9, "bid_size": 320.0, "ask": 9.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0267, "vega": 0.0046, "theta": -0.0152, "rho": -0.007, "theo": 9.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UGLD261218C00010000", "bid": 8.0, "bid_size": 160.0, "ask": 9.1, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0111, "vega": 0.0044, "theta": -0.0045, "rho": 0.0057, "theo": 8.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "UGLD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 424.0, "iv": 1.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0104, "vega": 0.0047, "theta": -0.0056, "rho": -0.0008, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261218C00011000", "bid": 7.0, "bid_size": 160.0, "ask": 8.1, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.015, "vega": 0.0055, "theta": -0.0052, "rho": 0.0068, "theo": 7.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UGLD261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 402.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0142, "vega": 0.0058, "theta": -0.0062, "rho": -0.0011, "theo": 0.1182, "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": 0.224999994039536}, {"option": "UGLD261218C00012000", "bid": 6.2, "bid_size": 227.0, "ask": 7.1, "ask_size": 232.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0203, "vega": 0.0069, "theta": -0.006, "rho": 0.0078, "theo": 6.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "UGLD261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 424.0, "iv": 0.9724, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0194, "vega": 0.0071, "theta": -0.0069, "rho": -0.0014, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261218C00013000", "bid": 5.2, "bid_size": 232.0, "ask": 6.1, "ask_size": 232.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0278, "vega": 0.0086, "theta": -0.0068, "rho": 0.0087, "theo": 5.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "UGLD261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 424.0, "iv": 0.8301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0269, "vega": 0.0088, "theta": -0.0076, "rho": -0.0018, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGLD261218C00014000", "bid": 4.1, "bid_size": 256.0, "ask": 5.1, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0386, "vega": 0.0107, "theta": -0.0078, "rho": 0.0099, "theo": 4.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UGLD261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 402.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0377, "vega": 0.0109, "theta": -0.0084, "rho": -0.0023, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UGLD261218C00015000", "bid": 3.3, "bid_size": 255.0, "ask": 4.2, "ask_size": 227.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0543, "vega": 0.0135, "theta": -0.0087, "rho": 0.0108, "theo": 3.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UGLD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 424.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0533, "vega": 0.0136, "theta": -0.0092, "rho": -0.0031, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGLD261218C00016000", "bid": 2.4, "bid_size": 227.0, "ask": 3.3, "ask_size": 253.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.077, "vega": 0.0169, "theta": -0.0098, "rho": 0.0114, "theo": 2.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UGLD261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 424.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.076, "vega": 0.017, "theta": -0.0101, "rho": -0.0044, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "UGLD261218C00017000", "bid": 1.65, "bid_size": 353.0, "ask": 2.5, "ask_size": 317.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.1077, "vega": 0.0209, "theta": -0.0108, "rho": 0.0115, "theo": 2.1281, "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": 1.40000000596046}, {"option": "UGLD261218P00017000", "bid": 0.1, "bid_size": 236.0, "ask": 0.9, "ask_size": 276.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.1068, "vega": 0.0209, "theta": -0.011, "rho": -0.0062, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "UGLD261218C00018000", "bid": 1.0, "bid_size": 352.0, "ask": 1.85, "ask_size": 278.0, "iv": 0.4302, "open_interest": 4.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.1391, "vega": 0.0245, "theta": -0.0116, "rho": 0.0106, "theo": 1.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:46:13", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "UGLD261218P00018000", "bid": 0.35, "bid_size": 215.0, "ask": 1.25, "ask_size": 265.0, "iv": 0.4289, "open_interest": 1.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.1384, "vega": 0.0245, "theta": -0.0116, "rho": -0.009, "theo": 0.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-27T09:59:12", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "UGLD261218C00019000", "bid": 0.55, "bid_size": 176.0, "ask": 1.35, "ask_size": 279.0, "iv": 0.4348, "open_interest": 2.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.1482, "vega": 0.0256, "theta": -0.0119, "rho": 0.0087, "theo": 0.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T10:11:24", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UGLD261218P00019000", "bid": 0.85, "bid_size": 187.0, "ask": 1.7, "ask_size": 227.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.148, "vega": 0.0256, "theta": -0.0118, "rho": -0.0123, "theo": 1.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UGLD261218C00020000", "bid": 0.4, "bid_size": 212.0, "ask": 0.85, "ask_size": 273.0, "iv": 0.446, "open_interest": 1.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.1298, "vega": 0.0238, "theta": -0.0117, "rho": 0.0066, "theo": 0.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T11:08:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UGLD261218P00020000", "bid": 1.5, "bid_size": 227.0, "ask": 2.35, "ask_size": 256.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.1299, "vega": 0.0238, "theta": -0.0115, "rho": -0.0149, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "UGLD261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.1046, "vega": 0.021, "theta": -0.0113, "rho": 0.0051, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGLD261218P00021000", "bid": 2.3, "bid_size": 255.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.1051, "vega": 0.021, "theta": -0.0109, "rho": -0.0164, "theo": 2.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "UGLD261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 287.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0835, "vega": 0.0183, "theta": -0.0107, "rho": 0.004, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UGLD261218P00022000", "bid": 3.1, "bid_size": 255.0, "ask": 4.0, "ask_size": 62.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0841, "vega": 0.0183, "theta": -0.0102, "rho": -0.0172, "theo": 3.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UGLD261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 271.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0674, "vega": 0.0161, "theta": -0.0102, "rho": 0.0033, "theo": 0.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGLD261218P00023000", "bid": 4.1, "bid_size": 125.0, "ask": 5.1, "ask_size": 62.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0682, "vega": 0.0161, "theta": -0.0095, "rho": -0.0178, "theo": 4.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "UGLD261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 271.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0555, "vega": 0.0142, "theta": -0.0096, "rho": 0.0027, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UGLD261218P00024000", "bid": 5.0, "bid_size": 256.0, "ask": 5.9, "ask_size": 62.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0564, "vega": 0.0142, "theta": -0.0089, "rho": -0.0182, "theo": 5.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UGLD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 271.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0465, "vega": 0.0127, "theta": -0.0092, "rho": 0.0023, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261218P00025000", "bid": 6.0, "bid_size": 125.0, "ask": 6.9, "ask_size": 62.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0475, "vega": 0.0126, "theta": -0.0083, "rho": -0.0182, "theo": 6.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "UGLD261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 271.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0395, "vega": 0.0115, "theta": -0.0087, "rho": 0.002, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261218P00026000", "bid": 7.0, "bid_size": 125.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0406, "vega": 0.0113, "theta": -0.0077, "rho": -0.0184, "theo": 7.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "UGLD261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 293.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0341, "vega": 0.0104, "theta": -0.0084, "rho": 0.0017, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261218P00027000", "bid": 8.0, "bid_size": 125.0, "ask": 9.0, "ask_size": 62.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0352, "vega": 0.0102, "theta": -0.0072, "rho": -0.0182, "theo": 8.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "UGLD261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 293.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0297, "vega": 0.0095, "theta": -0.008, "rho": 0.0015, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261218P00028000", "bid": 9.0, "bid_size": 125.0, "ask": 10.0, "ask_size": 62.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0309, "vega": 0.0093, "theta": -0.0067, "rho": -0.0182, "theo": 9.4985, "change": 0.0, "open": 0.0, "high": 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": "UGLD261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 284.0, "iv": 0.8761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0262, "vega": 0.0087, "theta": -0.0076, "rho": 0.0014, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261218P00029000", "bid": 10.0, "bid_size": 125.0, "ask": 11.0, "ask_size": 62.0, "iv": 0.8091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0274, "vega": 0.0085, "theta": -0.0062, "rho": -0.0177, "theo": 10.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UGLD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 284.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0233, "vega": 0.0081, "theta": -0.0073, "rho": 0.0012, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGLD261218P00030000", "bid": 11.0, "bid_size": 125.0, "ask": 12.0, "ask_size": 62.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0246, "vega": 0.0078, "theta": -0.0058, "rho": -0.0178, "theo": 11.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "UGLD270219C00010000", "bid": 8.0, "bid_size": 60.0, "ask": 9.3, "ask_size": 60.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.013, "vega": 0.0073, "theta": -0.0008, "rho": 0.0117, "theo": 8.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "UGLD270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 206.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0113, "vega": 0.0085, "theta": -0.0028, "rho": -0.0024, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGLD270219C00011000", "bid": 6.9, "bid_size": 93.0, "ask": 8.3, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0174, "vega": 0.0099, "theta": -0.0015, "rho": 0.0147, "theo": 7.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UGLD270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 85.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0155, "vega": 0.0107, "theta": -0.0033, "rho": -0.0032, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UGLD270219C00012000", "bid": 6.1, "bid_size": 85.0, "ask": 7.3, "ask_size": 93.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0231, "vega": 0.0128, "theta": -0.0022, "rho": 0.0174, "theo": 6.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UGLD270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 267.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0212, "vega": 0.0135, "theta": -0.0038, "rho": -0.0042, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGLD270219C00013000", "bid": 5.0, "bid_size": 85.0, "ask": 6.4, "ask_size": 93.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0307, "vega": 0.0164, "theta": -0.0031, "rho": 0.0199, "theo": 5.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "UGLD270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0288, "vega": 0.0169, "theta": -0.0044, "rho": -0.0057, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UGLD270219C00014000", "bid": 4.1, "bid_size": 85.0, "ask": 5.5, "ask_size": 93.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0404, "vega": 0.0206, "theta": -0.0039, "rho": 0.0222, "theo": 4.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "UGLD270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 85.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0386, "vega": 0.0209, "theta": -0.005, "rho": -0.0076, "theo": 0.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UGLD270219C00015000", "bid": 3.3, "bid_size": 85.0, "ask": 4.7, "ask_size": 96.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0525, "vega": 0.0253, "theta": -0.0048, "rho": 0.024, "theo": 4.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "UGLD270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 85.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0509, "vega": 0.0256, "theta": -0.0057, "rho": -0.0102, "theo": 0.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "UGLD270219C00016000", "bid": 2.65, "bid_size": 85.0, "ask": 3.9, "ask_size": 93.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0664, "vega": 0.0304, "theta": -0.0057, "rho": 0.025, "theo": 3.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "UGLD270219P00016000", "bid": 0.05, "bid_size": 85.0, "ask": 1.25, "ask_size": 267.0, "iv": 0.4422, "open_interest": 1.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0649, "vega": 0.0305, "theta": -0.0063, "rho": -0.0135, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T14:33:48", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "UGLD270219C00017000", "bid": 2.0, "bid_size": 175.0, "ask": 3.2, "ask_size": 194.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0801, "vega": 0.035, "theta": -0.0065, "rho": 0.0247, "theo": 2.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "UGLD270219P00017000", "bid": 0.3, "bid_size": 118.0, "ask": 1.5, "ask_size": 110.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.079, "vega": 0.0351, "theta": -0.0069, "rho": -0.0178, "theo": 0.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "UGLD270219C00018000", "bid": 1.4, "bid_size": 181.0, "ask": 2.6, "ask_size": 187.0, "iv": 0.4291, "open_interest": 1.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.0905, "vega": 0.0384, "theta": -0.0071, "rho": 0.0231, "theo": 1.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-28T12:01:37", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "UGLD270219P00018000", "bid": 0.7, "bid_size": 113.0, "ask": 1.85, "ask_size": 103.0, "iv": 0.4002, "open_interest": 2.0, "volume": 1.0, "delta": -0.3917, "gamma": 0.0899, "vega": 0.0384, "theta": -0.0072, "rho": -0.0227, "theo": 1.348, "change": -0.3, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:21:53", "percent_change": -16.6667, "prev_day_close": 1.80000001192093}, {"option": "UGLD270219C00019000", "bid": 0.95, "bid_size": 87.0, "ask": 2.15, "ask_size": 85.0, "iv": 0.4318, "open_interest": 1.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0947, "vega": 0.0398, "theta": -0.0073, "rho": 0.0206, "theo": 1.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T10:00:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UGLD270219P00019000", "bid": 1.25, "bid_size": 109.0, "ask": 2.45, "ask_size": 91.0, "iv": 0.4126, "open_interest": 1.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0946, "vega": 0.0398, "theta": -0.0072, "rho": -0.0278, "theo": 1.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T14:30:40", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "UGLD270219C00020000", "bid": 0.65, "bid_size": 175.0, "ask": 1.75, "ask_size": 188.0, "iv": 0.4378, "open_interest": 6.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0921, "vega": 0.039, "theta": -0.0073, "rho": 0.0177, "theo": 1.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-13T13:31:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UGLD270219P00020000", "bid": 1.85, "bid_size": 107.0, "ask": 3.1, "ask_size": 93.0, "iv": 0.4143, "open_interest": 1.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0924, "vega": 0.039, "theta": -0.0069, "rho": -0.0323, "theo": 2.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T09:47:42", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "UGLD270219C00021000", "bid": 0.3, "bid_size": 86.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.4235, "open_interest": 4.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0847, "vega": 0.0367, "theta": -0.007, "rho": 0.0148, "theo": 0.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T13:49:25", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "UGLD270219P00021000", "bid": 2.6, "bid_size": 85.0, "ask": 3.9, "ask_size": 93.0, "iv": 0.4351, "open_interest": 1.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0856, "vega": 0.0367, "theta": -0.0064, "rho": -0.0358, "theo": 3.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-08T11:05:29", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "UGLD270219C00022000", "bid": 0.15, "bid_size": 182.0, "ask": 1.15, "ask_size": 138.0, "iv": 0.4318, "open_interest": 13.0, "volume": 2.0, "delta": 0.2773, "gamma": 0.0753, "vega": 0.0337, "theta": -0.0067, "rho": 0.0123, "theo": 0.6665, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:11:23", "percent_change": -13.0435, "prev_day_close": 0.575000012293458}, {"option": "UGLD270219P00022000", "bid": 3.3, "bid_size": 93.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.4321, "open_interest": 5.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0766, "vega": 0.0336, "theta": -0.0058, "rho": -0.0382, "theo": 4.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T14:32:29", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "UGLD270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 144.0, "iv": 0.4489, "open_interest": 1.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0658, "vega": 0.0304, "theta": -0.0062, "rho": 0.0103, "theo": 0.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-08T12:28:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UGLD270219P00023000", "bid": 4.2, "bid_size": 96.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0674, "vega": 0.0303, "theta": -0.0051, "rho": -0.0401, "theo": 4.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UGLD270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 157.0, "iv": 0.482, "open_interest": 22.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.057, "vega": 0.0273, "theta": -0.0058, "rho": 0.0086, "theo": 0.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-09T10:27:50", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGLD270219P00024000", "bid": 5.1, "bid_size": 96.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.4604, "open_interest": 76.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.059, "vega": 0.0271, "theta": -0.0044, "rho": -0.0408, "theo": 5.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-09-29T12:07:46", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UGLD270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 157.0, "iv": 0.5091, "open_interest": 74.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0494, "vega": 0.0245, "theta": -0.0054, "rho": 0.0072, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T10:03:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UGLD270219P00025000", "bid": 6.0, "bid_size": 96.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0516, "vega": 0.0242, "theta": -0.0038, "rho": -0.0409, "theo": 6.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-08T10:34:55", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "UGLD270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 157.0, "iv": 0.5411, "open_interest": 1.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0428, "vega": 0.022, "theta": -0.005, "rho": 0.0062, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T15:15:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UGLD270219P00026000", "bid": 6.9, "bid_size": 96.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.487, "open_interest": 1.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0454, "vega": 0.0216, "theta": -0.0032, "rho": -0.0403, "theo": 7.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-08-24T10:51:15", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "UGLD270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 0.5695, "open_interest": 10.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0374, "vega": 0.0198, "theta": -0.0046, "rho": 0.0053, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-25T14:22:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UGLD270219P00027000", "bid": 7.9, "bid_size": 93.0, "ask": 9.1, "ask_size": 32.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0401, "vega": 0.0191, "theta": -0.0026, "rho": -0.0401, "theo": 8.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "UGLD270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 0.606, "open_interest": 1.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0327, "vega": 0.0179, "theta": -0.0043, "rho": 0.0046, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T12:15:52", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UGLD270219P00028000", "bid": 8.8, "bid_size": 96.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0357, "vega": 0.017, "theta": -0.002, "rho": -0.0383, "theo": 9.5363, "change": 0.0, "open": 0.0, "high": 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": "UGLD270521C00010000", "bid": 7.3, "bid_size": 28.0, "ask": 10.1, "ask_size": 32.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0154, "vega": 0.0204, "theta": -0.003, "rho": 0.0274, "theo": 9.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UGLD270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 28.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0142, "vega": 0.0209, "theta": -0.004, "rho": -0.0103, "theo": 0.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "UGLD270521C00011000", "bid": 6.5, "bid_size": 29.0, "ask": 9.1, "ask_size": 32.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.019, "vega": 0.0237, "theta": -0.0034, "rho": 0.0307, "theo": 8.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UGLD270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 28.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0178, "vega": 0.0241, "theta": -0.0042, "rho": -0.0123, "theo": 0.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "UGLD270521C00012000", "bid": 5.6, "bid_size": 29.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0234, "vega": 0.0274, "theta": -0.0037, "rho": 0.0339, "theo": 7.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UGLD270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 28.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0222, "vega": 0.0276, "theta": -0.0045, "rho": -0.0147, "theo": 0.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UGLD270521C00013000", "bid": 4.6, "bid_size": 28.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0286, "vega": 0.0314, "theta": -0.004, "rho": 0.0369, "theo": 6.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "UGLD270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 28.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0274, "vega": 0.0315, "theta": -0.0047, "rho": -0.0175, "theo": 0.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UGLD270521C00014000", "bid": 3.8, "bid_size": 28.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0347, "vega": 0.0357, "theta": -0.0044, "rho": 0.0395, "theo": 5.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "UGLD270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0337, "vega": 0.0358, "theta": -0.0049, "rho": -0.0208, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UGLD270521C00015000", "bid": 3.1, "bid_size": 32.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.769, "gamma": 0.0417, "vega": 0.0402, "theta": -0.0047, "rho": 0.0413, "theo": 4.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T11:11:06", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "UGLD270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0409, "vega": 0.0402, "theta": -0.0051, "rho": -0.0249, "theo": 1.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UGLD270521C00016000", "bid": 2.65, "bid_size": 100.0, "ask": 5.0, "ask_size": 97.0, "iv": 0.4523, "open_interest": 2.0, "volume": 9.0, "delta": 0.7212, "gamma": 0.0493, "vega": 0.0446, "theta": -0.005, "rho": 0.0422, "theo": 3.9729, "change": 0.65, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T13:47:23", "percent_change": 20.6349, "prev_day_close": 3.14999997615814}, {"option": "UGLD270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 28.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0487, "vega": 0.0446, "theta": -0.0053, "rho": -0.0298, "theo": 1.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "UGLD270521C00017000", "bid": 1.9, "bid_size": 28.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0566, "vega": 0.0487, "theta": -0.0052, "rho": 0.0419, "theo": 3.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "UGLD270521P00017000", "bid": 0.2, "bid_size": 28.0, "ask": 2.7, "ask_size": 32.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0564, "vega": 0.0486, "theta": -0.0055, "rho": -0.0356, "theo": 1.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T14:28:50", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UGLD270521C00018000", "bid": 1.4, "bid_size": 28.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0624, "vega": 0.0518, "theta": -0.0054, "rho": 0.0403, "theo": 2.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "UGLD270521P00018000", "bid": 0.7, "bid_size": 28.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.4435, "open_interest": 5.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0626, "vega": 0.0518, "theta": -0.0056, "rho": -0.0419, "theo": 1.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-27T11:00:51", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "UGLD270521C00019000", "bid": 1.0, "bid_size": 28.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0655, "vega": 0.0535, "theta": -0.0056, "rho": 0.0377, "theo": 2.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UGLD270521P00019000", "bid": 2.1, "bid_size": 107.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.4638, "open_interest": 1.0, "volume": 1.0, "delta": -0.4489, "gamma": 0.0663, "vega": 0.0535, "theta": -0.0056, "rho": -0.0482, "theo": 2.4867, "change": 0.25, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T11:10:19", "percent_change": 8.47457, "prev_day_close": 2.95000010728836}, {"option": "UGLD270521C00020000", "bid": 0.6, "bid_size": 32.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.4471, "open_interest": 4.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0656, "vega": 0.0538, "theta": -0.0057, "rho": 0.0344, "theo": 1.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-26T14:26:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UGLD270521P00020000", "bid": 1.7, "bid_size": 28.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0669, "vega": 0.0538, "theta": -0.0056, "rho": -0.054, "theo": 3.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "UGLD270521C00021000", "bid": 0.3, "bid_size": 29.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.4421, "open_interest": 5.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0632, "vega": 0.0529, "theta": -0.0057, "rho": 0.0311, "theo": 1.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T09:30:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UGLD270521P00021000", "bid": 2.4, "bid_size": 28.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.065, "vega": 0.0528, "theta": -0.0055, "rho": -0.0592, "theo": 3.7996, "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": 4.35000014305115}, {"option": "UGLD270521C00022000", "bid": 0.05, "bid_size": 28.0, "ask": 2.6, "ask_size": 28.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0596, "vega": 0.0513, "theta": -0.0057, "rho": 0.028, "theo": 1.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UGLD270521P00022000", "bid": 3.1, "bid_size": 28.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0618, "vega": 0.0512, "theta": -0.0054, "rho": -0.0635, "theo": 4.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "UGLD270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 28.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.3323, "gamma": 0.0555, "vega": 0.0494, "theta": -0.0057, "rho": 0.0253, "theo": 1.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UGLD270521P00023000", "bid": 3.9, "bid_size": 28.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.058, "vega": 0.049, "theta": -0.0053, "rho": -0.0669, "theo": 5.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UGLD270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0513, "vega": 0.0473, "theta": -0.0056, "rho": 0.0229, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UGLD270521P00024000", "bid": 4.7, "bid_size": 32.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0541, "vega": 0.0468, "theta": -0.0051, "rho": -0.0695, "theo": 6.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "UGLD270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 32.0, "iv": 0.5056, "open_interest": 1.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0474, "vega": 0.0453, "theta": -0.0056, "rho": 0.0209, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T09:30:16", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UGLD270521P00025000", "bid": 5.6, "bid_size": 32.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0505, "vega": 0.0445, "theta": -0.005, "rho": -0.0716, "theo": 7.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "UGLD270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 28.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0439, "vega": 0.0433, "theta": -0.0055, "rho": 0.0192, "theo": 0.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UGLD270521P00026000", "bid": 6.5, "bid_size": 28.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0472, "vega": 0.0424, "theta": -0.0048, "rho": -0.0728, "theo": 8.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "UGLD270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 28.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0407, "vega": 0.0415, "theta": -0.0054, "rho": 0.0177, "theo": 0.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "UGLD270521P00027000", "bid": 7.4, "bid_size": 32.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0442, "vega": 0.0402, "theta": -0.0046, "rho": -0.0735, "theo": 8.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "UGLD270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0379, "vega": 0.0398, "theta": -0.0054, "rho": 0.0165, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UGLD270521P00028000", "bid": 8.3, "bid_size": 32.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0415, "vega": 0.0384, "theta": -0.0045, "rho": -0.0748, "theo": 9.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "UGLD270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 32.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0354, "vega": 0.0382, "theta": -0.0053, "rho": 0.0154, "theo": 0.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "UGLD270521P00029000", "bid": 9.2, "bid_size": 32.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0392, "vega": 0.0365, "theta": -0.0043, "rho": -0.0749, "theo": 10.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "UGLD270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 32.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0331, "vega": 0.0367, "theta": -0.0052, "rho": 0.0144, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UGLD270521P00030000", "bid": 10.2, "bid_size": 32.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0371, "vega": 0.0346, "theta": -0.0041, "rho": -0.0747, "theo": 11.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "UGLD270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 28.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0311, "vega": 0.0353, "theta": -0.0052, "rho": 0.0135, "theo": 0.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "UGLD270521P00031000", "bid": 10.8, "bid_size": 28.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0352, "vega": 0.033, "theta": -0.004, "rho": -0.0753, "theo": 12.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}], "symbol": "UGLD", "security_type": "stock", "exchange_id": 2, "current_price": 18.64, "price_change": 1.25, "price_change_percent": 7.188, "bid": 18.7, "ask": 19.0, "bid_size": 100, "ask_size": 200, "open": 18.35, "high": 18.7028, "low": 18.3417, "close": 18.64, "prev_day_close": 17.39, "volume": 143853, "iv30": 42.04, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095206363, "last_trade_time": "2026-11-04T15:59:46", "tick": "up"}, "symbol": "UGLD"}