{"timestamp": "2026-11-10 00:33:46", "data": {"options": [{"option": "UHT261120C00022500", "bid": 14.5, "bid_size": 32.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.008, "theo": 16.951, "change": 0.0, "open": 0.0, "high": 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": "UHT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "UHT261120C00025000", "bid": 12.0, "bid_size": 32.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0089, "theo": 14.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UHT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 3.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261120C00030000", "bid": 7.1, "bid_size": 33.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.7829, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0003, "theta": 0.0, "rho": 0.0106, "theo": 9.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-11-04T10:11:14", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "UHT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.8199, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T11:13:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UHT261120C00035000", "bid": 2.15, "bid_size": 33.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4818, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0197, "vega": 0.0032, "theta": -0.0037, "rho": 0.0122, "theo": 4.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-12T12:24:53", "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "UHT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 1.0311, "open_interest": 120.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0202, "vega": 0.0033, "theta": -0.0044, "rho": -0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T13:49:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261120C00040000", "bid": 0.35, "bid_size": 2.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.2941, "open_interest": 42.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.233, "vega": 0.0262, "theta": -0.0291, "rho": 0.0052, "theo": 0.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T11:55:18", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "UHT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.1263, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.2535, "vega": 0.025, "theta": -0.0315, "rho": -0.0055, "theo": 0.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "UHT261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0249, "vega": 0.0046, "theta": -0.0073, "rho": 0.0004, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 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": "UHT261120P00045000", "bid": 3.5, "bid_size": 30.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 5.725, "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": 6.29999995231628}, {"option": "UHT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.0785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261120P00050000", "bid": 8.5, "bid_size": 32.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 10.725, "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": 11.4499998092651}, {"option": "UHT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 2.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261120P00055000", "bid": 13.5, "bid_size": 32.0, "ask": 18.0, "ask_size": 3.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 15.725, "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": 16.25}, {"option": "UHT261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 2.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261120P00060000", "bid": 18.5, "bid_size": 32.0, "ask": 23.0, "ask_size": 3.0, "iv": 1.2571, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 20.725, "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": 21.3000001907349}, {"option": "UHT261218C00022500", "bid": 14.5, "bid_size": 24.0, "ask": 19.5, "ask_size": 6.0, "iv": 1.0758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.006, "vega": 0.0096, "theta": -0.0116, "rho": 0.0133, "theo": 16.9576, "change": 0.0, "open": 0.0, "high": 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": "UHT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 2.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0058, "vega": 0.0098, "theta": -0.0127, "rho": -0.0016, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261218C00025000", "bid": 12.0, "bid_size": 24.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0085, "vega": 0.012, "theta": -0.0127, "rho": 0.0156, "theo": 14.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UHT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.8605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0083, "vega": 0.0122, "theta": -0.0137, "rho": -0.0021, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261218C00030000", "bid": 7.1, "bid_size": 32.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0186, "vega": 0.0194, "theta": -0.015, "rho": 0.0205, "theo": 9.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "UHT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3463, "open_interest": 4.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0183, "vega": 0.0194, "theta": -0.0156, "rho": -0.0037, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:54:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261218C00035000", "bid": 2.55, "bid_size": 27.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0491, "vega": 0.0334, "theta": -0.0171, "rho": 0.0253, "theo": 4.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UHT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.5403, "open_interest": 41.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0489, "vega": 0.0334, "theta": -0.0174, "rho": -0.0076, "theo": 0.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T09:32:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UHT261218C00040000", "bid": 0.9, "bid_size": 1.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.2903, "open_interest": 45.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.1174, "vega": 0.0504, "theta": -0.0167, "rho": 0.0176, "theo": 1.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:56:14", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "UHT261218P00040000", "bid": 0.05, "bid_size": 618.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.1719, "open_interest": 11.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.118, "vega": 0.0504, "theta": -0.0168, "rho": -0.022, "theo": 1.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-08-06T14:47:06", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "UHT261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.3668, "open_interest": 73.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0481, "vega": 0.0304, "theta": -0.0144, "rho": 0.0061, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:43:12", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "UHT261218P00045000", "bid": 4.1, "bid_size": 30.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.049, "vega": 0.03, "theta": -0.0141, "rho": -0.0287, "theo": 6.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UHT261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.6155, "open_interest": 23.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0239, "vega": 0.0201, "theta": -0.0126, "rho": 0.0034, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T10:40:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UHT261218P00050000", "bid": 9.0, "bid_size": 31.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0247, "vega": 0.0194, "theta": -0.012, "rho": -0.0281, "theo": 10.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "UHT261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0146, "vega": 0.0149, "theta": -0.0112, "rho": 0.0022, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261218P00055000", "bid": 14.0, "bid_size": 30.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0154, "vega": 0.0139, "theta": -0.0103, "rho": -0.0266, "theo": 15.839, "change": 0.0, "open": 0.0, "high": 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": "UHT261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.4874, "open_interest": 2.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.01, "vega": 0.0117, "theta": -0.0101, "rho": 0.0016, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-28T11:28:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT261218P00060000", "bid": 19.5, "bid_size": 25.0, "ask": 23.3, "ask_size": 4.0, "iv": 1.0154, "open_interest": 0.0, "volume": 12.0, "delta": -0.9605, "gamma": 0.0109, "vega": 0.0106, "theta": -0.009, "rho": -0.0246, "theo": 20.8004, "change": -0.55, "open": 21.0, "high": 21.2, "low": 21.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T14:54:57", "percent_change": -2.52874, "prev_day_close": 21.75}, {"option": "UHT270319C00022500", "bid": 14.5, "bid_size": 24.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0061, "vega": 0.0133, "theta": -0.003, "rho": 0.0314, "theo": 17.0362, "change": 0.0, "open": 0.0, "high": 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": "UHT270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.1814, "open_interest": 48.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0071, "vega": 0.024, "theta": -0.0057, "rho": -0.0076, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-30T11:49:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270319C00025000", "bid": 12.1, "bid_size": 31.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0094, "vega": 0.0201, "theta": -0.0042, "rho": 0.0386, "theo": 14.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UHT270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.01, "vega": 0.0299, "theta": -0.0063, "rho": -0.0099, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270319C00030000", "bid": 7.3, "bid_size": 32.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0215, "vega": 0.0398, "theta": -0.0068, "rho": 0.056, "theo": 9.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "UHT270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7362, "open_interest": 2.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0207, "vega": 0.0469, "theta": -0.0076, "rho": -0.0174, "theo": 0.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T11:31:55", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "UHT270319C00035000", "bid": 2.9, "bid_size": 46.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.2973, "open_interest": 4.0, "volume": 0.0, "delta": 0.774, "gamma": 0.047, "vega": 0.0682, "theta": -0.0087, "rho": 0.0683, "theo": 5.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-10-07T12:48:54", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "UHT270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.2915, "open_interest": 9.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.0449, "vega": 0.0728, "theta": -0.0088, "rho": -0.0327, "theo": 1.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T15:46:50", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UHT270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.2119, "open_interest": 10.0, "volume": 1.0, "delta": 0.4729, "gamma": 0.0754, "vega": 0.0914, "theta": -0.0081, "rho": 0.0571, "theo": 1.7884, "change": -0.75, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:27:06", "percent_change": -25.4237, "prev_day_close": 2.94999992847443}, {"option": "UHT270319P00040000", "bid": 1.45, "bid_size": 16.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.3226, "open_interest": 8.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0801, "vega": 0.0896, "theta": -0.0086, "rho": -0.0597, "theo": 2.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-29T15:55:28", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "UHT270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.486, "open_interest": 1.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0485, "vega": 0.0646, "theta": -0.006, "rho": 0.0252, "theo": 0.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T11:22:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270319P00045000", "bid": 4.5, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.2666, "open_interest": 2.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0499, "vega": 0.0534, "theta": -0.0055, "rho": -0.0676, "theo": 6.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-14T10:12:39", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "UHT270319C00050000", "bid": 0.1, "bid_size": 2.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.2777, "open_interest": 13.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0257, "vega": 0.0415, "theta": -0.0046, "rho": 0.0128, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:28:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UHT270319P00050000", "bid": 9.0, "bid_size": 2.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0234, "vega": 0.0285, "theta": -0.0028, "rho": -0.0685, "theo": 11.3231, "change": 0.0, "open": 0.0, "high": 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": "UHT270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0154, "vega": 0.0289, "theta": -0.0036, "rho": 0.0078, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270319P00055000", "bid": 14.0, "bid_size": 1.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0124, "vega": 0.0169, "theta": -0.001, "rho": -0.0705, "theo": 16.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "UHT270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0102, "vega": 0.0215, "theta": -0.003, "rho": 0.0054, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 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": "UHT270319P00060000", "bid": 18.6, "bid_size": 4.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0074, "vega": 0.0111, "theta": 0.0, "rho": -0.0749, "theo": 21.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "UHT270617C00020000", "bid": 17.0, "bid_size": 24.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0058, "vega": 0.0218, "theta": -0.0012, "rho": 0.0398, "theo": 19.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "UHT270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.0449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0064, "vega": 0.0381, "theta": -0.0058, "rho": -0.0182, "theo": 0.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270617C00022500", "bid": 14.5, "bid_size": 24.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0085, "vega": 0.0268, "theta": -0.0026, "rho": 0.0447, "theo": 17.1509, "change": 0.0, "open": 0.0, "high": 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": "UHT270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.9045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0086, "vega": 0.0454, "theta": -0.0061, "rho": -0.0222, "theo": 0.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270617C00025000", "bid": 12.0, "bid_size": 24.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.012, "vega": 0.0378, "theta": -0.0039, "rho": 0.0579, "theo": 14.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "UHT270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0116, "vega": 0.0539, "theta": -0.0064, "rho": -0.0273, "theo": 0.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270617C00030000", "bid": 7.2, "bid_size": 32.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.023, "vega": 0.0621, "theta": -0.0058, "rho": 0.079, "theo": 10.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "UHT270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5596, "open_interest": 1.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.021, "vega": 0.075, "theta": -0.0069, "rho": -0.0419, "theo": 1.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T14:44:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270617C00035000", "bid": 3.0, "bid_size": 32.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.2582, "open_interest": 3.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0402, "vega": 0.0962, "theta": -0.0067, "rho": 0.0999, "theo": 5.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T15:36:50", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "UHT270617P00035000", "bid": 0.05, "bid_size": 618.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3632, "open_interest": 1.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0384, "vega": 0.1018, "theta": -0.0071, "rho": -0.0678, "theo": 1.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-27T11:34:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270617C00040000", "bid": 0.3, "bid_size": 248.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2616, "open_interest": 12.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0533, "vega": 0.1165, "theta": -0.0066, "rho": 0.0881, "theo": 2.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:02:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270617P00040000", "bid": 3.4, "bid_size": 2.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0541, "vega": 0.1155, "theta": -0.0065, "rho": -0.1126, "theo": 3.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "UHT270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0411, "vega": 0.1014, "theta": -0.0063, "rho": 0.0582, "theo": 1.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270617P00045000", "bid": 5.0, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0415, "vega": 0.0959, "theta": -0.0051, "rho": -0.152, "theo": 7.5866, "change": 0.0, "open": 0.0, "high": 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": "UHT270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0286, "vega": 0.0832, "theta": -0.006, "rho": 0.0404, "theo": 0.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270617P00050000", "bid": 9.1, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0284, "vega": 0.076, "theta": -0.0037, "rho": -0.1782, "theo": 12.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "UHT270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0211, "vega": 0.0703, "theta": -0.0058, "rho": 0.0308, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UHT270617P00055000", "bid": 14.1, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0206, "vega": 0.0632, "theta": -0.0023, "rho": -0.2, "theo": 16.8923, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "UHT", "security_type": "stock", "exchange_id": 3, "current_price": 39.23, "price_change": 0.12, "price_change_percent": 0.3068, "bid": 38.5, "ask": 40.34, "bid_size": 200, "ask_size": 200, "open": 39.7, "high": 39.7, "low": 39.0, "close": 39.23, "prev_day_close": 39.11, "volume": 93335, "iv30": 25.434, "iv30_change": -1.513, "iv30_change_percent": -5.6147, "seqno": 10409158761, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "UHT"}