{"timestamp": "2026-11-05 05:31:16", "data": {"options": [{"option": "UGP261120C00002500", "bid": 2.3, "bid_size": 45.0, "ask": 4.4, "ask_size": 26.0, "iv": 3.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0192, "vega": 0.0006, "theta": -0.0031, "rho": 0.0012, "theo": 3.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-06-03T14:32:50", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UGP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 163.0, "iv": 5.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0193, "vega": 0.0006, "theta": -0.0035, "rho": -0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 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": "UGP261120C00005000", "bid": 0.1, "bid_size": 1129.0, "ask": 0.8, "ask_size": 157.0, "iv": 0.0, "open_interest": 42.0, "volume": 80.0, "delta": 0.8129, "gamma": 0.3262, "vega": 0.0032, "theta": -0.007, "rho": 0.0019, "theo": 0.7278, "change": 0.18, "open": 0.67, "high": 0.76, "low": 0.65, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T15:04:36", "percent_change": 32.7273, "prev_day_close": 0.724999994039536}, {"option": "UGP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 55.0, "iv": 0.8735, "open_interest": 4.0, "volume": 4.0, "delta": -0.1921, "gamma": 0.3294, "vega": 0.0032, "theta": -0.0071, "rho": -0.0005, "theo": 0.0935, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:22:35", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "UGP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 152.0, "iv": 0.8409, "open_interest": 690.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.1431, "vega": 0.0018, "theta": -0.0051, "rho": 0.0002, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:24:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UGP261120P00007500", "bid": 1.8, "bid_size": 23.0, "ask": 2.0, "ask_size": 110.0, "iv": 0.8072, "open_interest": 151.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.1518, "vega": 0.0015, "theta": -0.0052, "rho": -0.0013, "theo": 1.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T10:47:52", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "UGP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 171.0, "iv": 3.4296, "open_interest": 663.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0464, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:27:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGP261120P00010000", "bid": 3.5, "bid_size": 36.0, "ask": 5.6, "ask_size": 21.0, "iv": 2.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0543, "vega": 0.0006, "theta": -0.0038, "rho": -0.0008, "theo": 4.399, "change": 0.0, "open": 0.0, "high": 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": "UGP261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 4.043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0247, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGP261120P00012500", "bid": 6.1, "bid_size": 42.0, "ask": 8.1, "ask_size": 23.0, "iv": 2.9624, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0243, "vega": 0.0001, "theta": -0.0025, "rho": -0.0003, "theo": 6.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "UGP261218C00002500", "bid": 2.3, "bid_size": 37.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0197, "vega": 0.001, "theta": -0.0014, "rho": 0.0021, "theo": 3.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "UGP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 150.0, "iv": 2.9977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0316, "vega": 0.0017, "theta": -0.0032, "rho": -0.0004, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGP261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 66.0, "iv": 0.4753, "open_interest": 20.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.2588, "vega": 0.0053, "theta": -0.0044, "rho": 0.0034, "theo": 0.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-30T09:30:40", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "UGP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 48.0, "iv": 1.0792, "open_interest": 5.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.2863, "vega": 0.0065, "theta": -0.005, "rho": -0.002, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:26:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UGP261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 58.0, "iv": 1.2893, "open_interest": 6.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.1858, "vega": 0.0061, "theta": -0.0068, "rho": 0.0014, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-29T14:48:27", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGP261218P00007500", "bid": 1.05, "bid_size": 39.0, "ask": 2.75, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.1778, "vega": 0.0058, "theta": -0.0062, "rho": -0.0063, "theo": 2.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UGP261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 299.0, "iv": 1.8212, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.101, "vega": 0.0047, "theta": -0.0071, "rho": 0.0009, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T13:50:42", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGP261218P00010000", "bid": 3.6, "bid_size": 36.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0971, "vega": 0.0044, "theta": -0.006, "rho": -0.0089, "theo": 4.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UGP261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 299.0, "iv": 2.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0716, "vega": 0.004, "theta": -0.0071, "rho": 0.0007, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGP261218P00012500", "bid": 6.1, "bid_size": 36.0, "ask": 7.8, "ask_size": 21.0, "iv": 1.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0683, "vega": 0.0036, "theta": -0.0056, "rho": -0.0113, "theo": 7.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "UGP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 297.0, "iv": 2.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0566, "vega": 0.0035, "theta": -0.0071, "rho": 0.0006, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UGP261218P00015000", "bid": 8.6, "bid_size": 36.0, "ask": 10.3, "ask_size": 21.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0538, "vega": 0.0032, "theta": -0.0051, "rho": -0.0136, "theo": 9.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "UGP270219C00002500", "bid": 2.15, "bid_size": 30.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0317, "vega": 0.003, "theta": -0.0006, "rho": 0.0066, "theo": 3.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-09-02T15:56:11", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "UGP270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0323, "vega": 0.003, "theta": -0.0015, "rho": -0.0009, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 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": "UGP270219C00005000", "bid": 0.55, "bid_size": 37.0, "ask": 1.9, "ask_size": 73.0, "iv": 0.7106, "open_interest": 43.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.2356, "vega": 0.01, "theta": -0.002, "rho": 0.0097, "theo": 1.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-28T11:09:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UGP270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 296.0, "iv": 0.8631, "open_interest": 51.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.2639, "vega": 0.0101, "theta": -0.0025, "rho": -0.0042, "theo": 0.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "UGP270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 74.0, "iv": 0.9048, "open_interest": 67.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.1888, "vega": 0.0103, "theta": -0.003, "rho": 0.0039, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:59:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UGP270219P00007500", "bid": 0.95, "bid_size": 37.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.1904, "vega": 0.0078, "theta": -0.0025, "rho": -0.0088, "theo": 2.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T14:39:08", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "UGP270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 160.0, "iv": 0.8981, "open_interest": 16.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.1076, "vega": 0.008, "theta": -0.0032, "rho": 0.0024, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T15:43:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UGP270219P00010000", "bid": 3.3, "bid_size": 29.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0976, "vega": 0.0053, "theta": -0.0016, "rho": -0.0112, "theo": 4.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "UGP270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 303.0, "iv": 1.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0768, "vega": 0.0068, "theta": -0.0032, "rho": 0.0018, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "UGP270219P00012500", "bid": 5.8, "bid_size": 29.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0656, "vega": 0.0042, "theta": -0.0007, "rho": -0.0134, "theo": 7.0675, "change": 0.0, "open": 0.0, "high": 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": "UGP270521C00002500", "bid": 1.95, "bid_size": 26.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0341, "vega": 0.0054, "theta": -0.0008, "rho": 0.0105, "theo": 3.3805, "change": 0.0, "open": 0.0, "high": 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": "UGP270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 160.0, "iv": 1.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0349, "vega": 0.0055, "theta": -0.0014, "rho": -0.0027, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UGP270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 69.0, "iv": 0.5067, "open_interest": 44.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.1706, "vega": 0.0141, "theta": -0.0017, "rho": 0.0154, "theo": 1.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-26T09:54:25", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UGP270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.7869, "open_interest": 3.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.188, "vega": 0.0142, "theta": -0.002, "rho": -0.0089, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T13:00:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UGP270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 289.0, "iv": 0.7806, "open_interest": 194.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.1696, "vega": 0.0154, "theta": -0.0022, "rho": 0.0083, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T14:24:16", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UGP270521P00007500", "bid": 0.85, "bid_size": 37.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.1935, "vega": 0.0122, "theta": -0.0022, "rho": -0.0144, "theo": 2.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "UGP270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 227.0, "iv": 0.9675, "open_interest": 2.0, "volume": 0.0, "delta": 0.251, "gamma": 0.1103, "vega": 0.0129, "theta": -0.0024, "rho": 0.0055, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T09:35:42", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UGP270521P00010000", "bid": 3.1, "bid_size": 32.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.864, "gamma": 0.1136, "vega": 0.0085, "theta": -0.0018, "rho": -0.0163, "theo": 4.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T15:36:29", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "UGP270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 327.0, "iv": 1.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0831, "vega": 0.0113, "theta": -0.0024, "rho": 0.0043, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGP270521P00012500", "bid": 5.6, "bid_size": 32.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0791, "vega": 0.0066, "theta": -0.0012, "rho": -0.018, "theo": 7.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T15:59:36", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UGP270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 328.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.068, "vega": 0.0102, "theta": -0.0024, "rho": 0.0036, "theo": 0.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UGP270521P00015000", "bid": 8.1, "bid_size": 32.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0606, "vega": 0.0054, "theta": -0.0007, "rho": -0.0198, "theo": 9.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T11:18:49", "percent_change": 0.0, "prev_day_close": 9.35000038146973}], "symbol": "UGP", "security_type": "stock", "exchange_id": 3, "current_price": 5.6459, "price_change": -0.04, "price_change_percent": -0.7143, "bid": 5.6, "ask": 5.65, "bid_size": 100, "ask_size": 1900, "open": 5.67, "high": 5.685, "low": 5.5313, "close": 5.6, "prev_day_close": 5.6, "volume": 3752190, "iv30": 57.495, "iv30_change": 0.043, "iv30_change_percent": 0.0748, "seqno": 32095204722, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "UGP"}