{"timestamp": "2026-11-10 00:32:37", "data": {"options": [{"option": "UIS261120C00001000", "bid": 1.05, "bid_size": 206.0, "ask": 2.35, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0337, "vega": 0.0002, "theta": -0.0035, "rho": 0.0003, "theo": 1.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "UIS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 986.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0337, "vega": 0.0002, "theta": -0.0037, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "UIS261120C00002000", "bid": 0.4, "bid_size": 561.0, "ask": 1.35, "ask_size": 156.0, "iv": 2.5459, "open_interest": 61.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.2406, "vega": 0.0009, "theta": -0.0068, "rho": 0.0006, "theo": 0.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:49:58", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UIS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 901.0, "iv": 4.272, "open_interest": 9.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.241, "vega": 0.0009, "theta": -0.0069, "rho": -0.0001, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:30:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UIS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 790.0, "iv": 1.3265, "open_interest": 309.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.6538, "vega": 0.0018, "theta": -0.01, "rho": 0.0003, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:44:29", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "UIS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 378.0, "iv": 2.0336, "open_interest": 34.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.6566, "vega": 0.0018, "theta": -0.01, "rho": -0.0006, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T13:11:40", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "UIS261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1301.0, "iv": 3.8249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.2706, "vega": 0.0011, "theta": -0.0094, "rho": 0.0001, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UIS261120P00004000", "bid": 0.65, "bid_size": 206.0, "ask": 1.95, "ask_size": 146.0, "iv": 1.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.2726, "vega": 0.0011, "theta": -0.0093, "rho": -0.0008, "theo": 1.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "UIS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1310.0, "iv": 4.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.1589, "vega": 0.0008, "theta": -0.0085, "rho": 0.0001, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UIS261120P00005000", "bid": 1.7, "bid_size": 206.0, "ask": 2.85, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.1609, "vega": 0.0008, "theta": -0.0084, "rho": -0.0009, "theo": 2.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-21T13:32:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "UIS261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1315.0, "iv": 5.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.1114, "vega": 0.0007, "theta": -0.0079, "rho": 0.0001, "theo": 0.0359, "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": 0.425000011920929}, {"option": "UIS261120P00006000", "bid": 2.7, "bid_size": 206.0, "ask": 3.9, "ask_size": 146.0, "iv": 2.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.1134, "vega": 0.0006, "theta": -0.0076, "rho": -0.001, "theo": 3.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T15:46:39", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "UIS261218C00001000", "bid": 1.35, "bid_size": 608.0, "ask": 2.3, "ask_size": 143.0, "iv": 2.7718, "open_interest": 54.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0433, "vega": 0.0008, "theta": -0.002, "rho": 0.001, "theo": 1.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T11:20:47", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "UIS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 891.0, "iv": 4.8424, "open_interest": 4.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0434, "vega": 0.0008, "theta": -0.0021, "rho": -0.0002, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-22T09:30:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UIS261218C00002000", "bid": 0.65, "bid_size": 441.0, "ask": 0.85, "ask_size": 66.0, "iv": 0.6317, "open_interest": 505.0, "volume": 4.0, "delta": 0.8566, "gamma": 0.234, "vega": 0.002, "theta": -0.0027, "rho": 0.0017, "theo": 0.8207, "change": 0.125, "open": 0.63, "high": 0.8, "low": 0.63, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:22:21", "percent_change": 18.5185, "prev_day_close": 0.67500002682209}, {"option": "UIS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1997.0, "iv": 2.1848, "open_interest": 9698.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.2349, "vega": 0.002, "theta": -0.0028, "rho": -0.0005, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UIS261218C00003000", "bid": 0.1, "bid_size": 20.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.6967, "open_interest": 2401.0, "volume": 3.0, "delta": 0.3968, "gamma": 0.5986, "vega": 0.0034, "theta": -0.0032, "rho": 0.001, "theo": 0.1579, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:22:21", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "UIS261218P00003000", "bid": 0.35, "bid_size": 95.0, "ask": 0.5, "ask_size": 118.0, "iv": 0.7391, "open_interest": 271.0, "volume": 1.0, "delta": -0.6085, "gamma": 0.6071, "vega": 0.0034, "theta": -0.0032, "rho": -0.0018, "theo": 0.4183, "change": 0.13, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T09:30:12", "percent_change": 28.8889, "prev_day_close": 0.450000002980232}, {"option": "UIS261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.9258, "open_interest": 1400.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.271, "vega": 0.0021, "theta": -0.0026, "rho": 0.0004, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:20:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UIS261218P00004000", "bid": 0.95, "bid_size": 281.0, "ask": 1.65, "ask_size": 170.0, "iv": 0.8622, "open_interest": 5.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.2802, "vega": 0.002, "theta": -0.0025, "rho": -0.0022, "theo": 1.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-27T10:56:14", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "UIS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.5274, "open_interest": 506.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.1477, "vega": 0.0014, "theta": -0.002, "rho": 0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:27:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UIS261218P00005000", "bid": 1.95, "bid_size": 205.0, "ask": 2.65, "ask_size": 145.0, "iv": 1.2092, "open_interest": 1.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.1574, "vega": 0.0012, "theta": -0.0019, "rho": -0.0022, "theo": 2.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-21T13:33:49", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "UIS261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1677.0, "iv": 3.0909, "open_interest": 117.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0941, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T14:17:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "UIS261218P00006000", "bid": 2.7, "bid_size": 205.0, "ask": 3.9, "ask_size": 145.0, "iv": 1.4757, "open_interest": 1.0, "volume": 0.0, "delta": -0.958, "gamma": 0.105, "vega": 0.0008, "theta": -0.0015, "rho": -0.0019, "theo": 3.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T15:47:47", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UIS261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 1.9025, "open_interest": 1697.0, "volume": 20.0, "delta": 0.039, "gamma": 0.0656, "vega": 0.0007, "theta": -0.0013, "rho": 0.0001, "theo": 0.0163, "change": -0.08, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:51:40", "percent_change": -53.3333, "prev_day_close": 0.150000005960464}, {"option": "UIS261218P00007000", "bid": 3.7, "bid_size": 205.0, "ask": 4.9, "ask_size": 145.0, "iv": 1.6934, "open_interest": 3.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0799, "vega": 0.0005, "theta": -0.0011, "rho": -0.0014, "theo": 4.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T15:48:09", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UIS261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1646.0, "iv": 3.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0485, "vega": 0.0006, "theta": -0.0011, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "UIS261218P00008000", "bid": 4.7, "bid_size": 206.0, "ask": 5.9, "ask_size": 146.0, "iv": 1.8778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0563, "vega": 0.0002, "theta": -0.001, "rho": -0.0007, "theo": 5.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-21T13:36:14", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UIS270115C00001000", "bid": 1.05, "bid_size": 605.0, "ask": 2.4, "ask_size": 143.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0396, "vega": 0.0008, "theta": -0.0008, "rho": 0.0017, "theo": 1.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-22T10:49:53", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UIS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1198.0, "iv": 3.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0397, "vega": 0.0008, "theta": -0.001, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 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": "UIS270115C00002000", "bid": 0.7, "bid_size": 177.0, "ask": 1.15, "ask_size": 563.0, "iv": 1.1476, "open_interest": 699.0, "volume": 10.0, "delta": 0.8468, "gamma": 0.2232, "vega": 0.0028, "theta": -0.0018, "rho": 0.0028, "theo": 0.8564, "change": -0.04, "open": 0.78, "high": 0.78, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T12:07:15", "percent_change": -5.0, "prev_day_close": 0.799999982118606}, {"option": "UIS270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 168.0, "iv": 0.8018, "open_interest": 37.0, "volume": 11.0, "delta": -0.1573, "gamma": 0.2249, "vega": 0.0028, "theta": -0.0019, "rho": -0.0009, "theo": 0.106, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:18:44", "percent_change": -44.0, "prev_day_close": 0.12500000372529}, {"option": "UIS270115C00003000", "bid": 0.2, "bid_size": 17.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.7358, "open_interest": 1766.0, "volume": 13.0, "delta": 0.4585, "gamma": 0.4637, "vega": 0.0046, "theta": -0.0025, "rho": 0.0019, "theo": 0.2479, "change": -0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:20:19", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "UIS270115P00003000", "bid": 0.35, "bid_size": 303.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.6384, "open_interest": 22.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.4741, "vega": 0.0046, "theta": -0.0025, "rho": -0.0028, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T12:04:11", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "UIS270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 308.0, "iv": 0.8655, "open_interest": 981.0, "volume": 50.0, "delta": 0.2076, "gamma": 0.2837, "vega": 0.0033, "theta": -0.0021, "rho": 0.0009, "theo": 0.0979, "change": 0.05, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:31:58", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "UIS270115P00004000", "bid": 0.55, "bid_size": 259.0, "ask": 1.9, "ask_size": 166.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.2983, "vega": 0.0032, "theta": -0.0021, "rho": -0.0037, "theo": 1.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-07-30T10:41:42", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "UIS270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 48.0, "iv": 1.0678, "open_interest": 71.0, "volume": 0.0, "delta": 0.121, "gamma": 0.1719, "vega": 0.0023, "theta": -0.0017, "rho": 0.0005, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:28:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UIS270115P00005000", "bid": 1.5, "bid_size": 205.0, "ask": 2.9, "ask_size": 145.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.188, "vega": 0.002, "theta": -0.0016, "rho": -0.0035, "theo": 2.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T15:53:29", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "UIS270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.1212, "open_interest": 65.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.1162, "vega": 0.0018, "theta": -0.0014, "rho": 0.0003, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:44:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UIS270115P00006000", "bid": 2.5, "bid_size": 205.0, "ask": 4.2, "ask_size": 145.0, "iv": 1.4151, "open_interest": 1.0, "volume": 0.0, "delta": -0.943, "gamma": 0.1343, "vega": 0.0013, "theta": -0.0013, "rho": -0.0029, "theo": 3.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T15:49:05", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "UIS270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1777.0, "iv": 2.6034, "open_interest": 39.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.085, "vega": 0.0014, "theta": -0.0012, "rho": 0.0002, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-10T09:49:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UIS270115P00007000", "bid": 3.7, "bid_size": 205.0, "ask": 5.2, "ask_size": 145.0, "iv": 1.9276, "open_interest": 2.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0998, "vega": 0.0007, "theta": -0.001, "rho": -0.0021, "theo": 4.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-03T15:50:02", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "UIS270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1890.0, "iv": 2.7123, "open_interest": 120.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0657, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-22T10:52:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UIS270115P00008000", "bid": 4.7, "bid_size": 205.0, "ask": 5.9, "ask_size": 145.0, "iv": 1.512, "open_interest": 1.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0854, "vega": 0.0004, "theta": -0.0008, "rho": -0.0016, "theo": 5.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-03T15:50:45", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UIS270416C00001000", "bid": 1.4, "bid_size": 1272.0, "ask": 2.15, "ask_size": 415.0, "iv": 1.3347, "open_interest": 722.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0565, "vega": 0.002, "theta": -0.0009, "rho": 0.0018, "theo": 1.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-27T13:48:53", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "UIS270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1081.0, "iv": 2.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0473, "vega": 0.0022, "theta": -0.0009, "rho": -0.0011, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 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": "UIS270416C00002000", "bid": 0.8, "bid_size": 81.0, "ask": 1.15, "ask_size": 194.0, "iv": 0.9529, "open_interest": 336.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.1999, "vega": 0.0049, "theta": -0.0013, "rho": 0.0038, "theo": 0.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T12:11:35", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "UIS270416P00002000", "bid": 0.05, "bid_size": 38.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.6733, "open_interest": 5.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.1863, "vega": 0.005, "theta": -0.0013, "rho": -0.0032, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-30T10:19:58", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "UIS270416C00003000", "bid": 0.35, "bid_size": 46.0, "ask": 0.55, "ask_size": 308.0, "iv": 0.8112, "open_interest": 39.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.3063, "vega": 0.007, "theta": -0.0016, "rho": 0.0036, "theo": 0.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T15:24:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UIS270416P00003000", "bid": 0.3, "bid_size": 348.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.4817, "open_interest": 1.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.3009, "vega": 0.007, "theta": -0.0015, "rho": -0.0077, "theo": 0.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-24T15:47:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UIS270416C00004000", "bid": 0.05, "bid_size": 507.0, "ask": 0.25, "ask_size": 136.0, "iv": 0.6869, "open_interest": 4.0, "volume": 2.0, "delta": 0.3384, "gamma": 0.2293, "vega": 0.0064, "theta": -0.0018, "rho": 0.0026, "theo": 0.2642, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:12:22", "percent_change": -71.4286, "prev_day_close": 0.175000004470348}, {"option": "UIS270416P00004000", "bid": 1.05, "bid_size": 450.0, "ask": 1.8, "ask_size": 347.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.2324, "vega": 0.0064, "theta": -0.0016, "rho": -0.0109, "theo": 1.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "UIS270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1954.0, "iv": 1.2606, "open_interest": 21.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.179, "vega": 0.0059, "theta": -0.0019, "rho": 0.0021, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:53:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UIS270416P00005000", "bid": 2.0, "bid_size": 206.0, "ask": 3.2, "ask_size": 146.0, "iv": 1.1804, "open_interest": 2.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.1864, "vega": 0.0059, "theta": -0.0016, "rho": -0.0129, "theo": 2.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T15:52:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UIS270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1839.0, "iv": 1.4218, "open_interest": 50.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.1493, "vega": 0.0054, "theta": -0.0019, "rho": 0.0018, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:49:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UIS270416P00006000", "bid": 2.7, "bid_size": 206.0, "ask": 3.9, "ask_size": 146.0, "iv": 0.7097, "open_interest": 1.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.1595, "vega": 0.0054, "theta": -0.0016, "rho": -0.0143, "theo": 3.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-21T13:40:15", "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "UIS271217C00001000", "bid": 0.5, "bid_size": 373.0, "ask": 3.6, "ask_size": 373.0, "iv": 0.4116, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0369, "vega": 0.0039, "theta": -0.0003, "rho": 0.006, "theo": 2.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-05T12:16:18", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UIS271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1827.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0382, "vega": 0.004, "theta": -0.0006, "rho": -0.0038, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UIS271217C00002000", "bid": 1.0, "bid_size": 15.0, "ask": 2.85, "ask_size": 1090.0, "iv": 1.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.108, "vega": 0.0079, "theta": -0.0007, "rho": 0.0107, "theo": 1.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UIS271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2553.0, "iv": 0.9664, "open_interest": 5120.0, "volume": 1.0, "delta": -0.194, "gamma": 0.1158, "vega": 0.008, "theta": -0.0009, "rho": -0.0082, "theo": 0.4381, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "UIS271217C00003000", "bid": 0.45, "bid_size": 654.0, "ask": 2.9, "ask_size": 1748.0, "iv": 1.4284, "open_interest": 30.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.1769, "vega": 0.0112, "theta": -0.001, "rho": 0.0116, "theo": 0.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T15:49:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UIS271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1715.0, "iv": 1.4176, "open_interest": 1.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.2005, "vega": 0.011, "theta": -0.0011, "rho": -0.0136, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-22T12:20:06", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "UIS271217C00004000", "bid": 0.35, "bid_size": 265.0, "ask": 0.7, "ask_size": 126.0, "iv": 0.6211, "open_interest": 1.0, "volume": 1.0, "delta": 0.6106, "gamma": 0.1913, "vega": 0.0124, "theta": -0.0011, "rho": 0.0102, "theo": 0.734, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 25.0, "prev_day_close": 0.399999991059303}, {"option": "UIS271217P00004000", "bid": 0.3, "bid_size": 929.0, "ask": 3.5, "ask_size": 913.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": -0.539, "gamma": 0.2288, "vega": 0.0114, "theta": -0.0012, "rho": -0.0175, "theo": 1.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "UIS271217C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2409.0, "iv": 1.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.1805, "vega": 0.0125, "theta": -0.0012, "rho": 0.0089, "theo": 0.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "UIS271217P00005000", "bid": 1.1, "bid_size": 381.0, "ask": 3.9, "ask_size": 727.0, "iv": 0.8457, "open_interest": 1.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.2254, "vega": 0.0105, "theta": -0.0013, "rho": -0.0195, "theo": 2.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-10-16T11:03:07", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "UIS271217C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2419.0, "iv": 1.6638, "open_interest": 3.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.1547, "vega": 0.012, "theta": -0.0013, "rho": 0.0071, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T09:30:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UIS271217P00007000", "bid": 2.85, "bid_size": 207.0, "ask": 5.8, "ask_size": 292.0, "iv": 0.8652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.2092, "vega": 0.0082, "theta": -0.0013, "rho": -0.0199, "theo": 4.3766, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "UIS", "security_type": "stock", "exchange_id": 3, "current_price": 2.72, "price_change": 0.03, "price_change_percent": 1.1152, "bid": 2.67, "ask": 2.78, "bid_size": 100, "ask_size": 200, "open": 2.7, "high": 2.775, "low": 2.64, "close": 2.72, "prev_day_close": 2.69, "volume": 1129065, "iv30": 83.4, "iv30_change": -2.167, "iv30_change_percent": -2.5325, "seqno": 10409095266, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "UIS"}