{"timestamp": "2026-11-05 04:51:18", "data": {"options": [{"option": "UL261120C00042500", "bid": 22.8, "bid_size": 29.0, "ask": 25.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0093, "theo": 24.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-04-08T09:32:24", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "UL261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.9696, "open_interest": 183.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-04T13:50:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261120C00045000", "bid": 20.6, "bid_size": 28.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0098, "theo": 21.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8586, "open_interest": 49.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0021, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T14:26:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261120C00047500", "bid": 17.8, "bid_size": 28.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0104, "theo": 19.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-05-18T13:10:56", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "UL261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 1.1967, "open_interest": 129.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0027, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:32:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UL261120C00050000", "bid": 15.3, "bid_size": 28.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0007, "vega": 0.0006, "theta": 0.0, "rho": 0.011, "theo": 16.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-08-03T10:03:30", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "UL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.9449, "open_interest": 406.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0022, "vega": 0.0024, "theta": -0.0037, "rho": -0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T14:28:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261120C00052500", "bid": 14.0, "bid_size": 11.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.6777, "open_interest": 13.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0014, "vega": 0.001, "theta": 0.0, "rho": 0.0115, "theo": 14.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-04-20T13:34:45", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "UL261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 64.0, "iv": 0.828, "open_interest": 705.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0038, "vega": 0.0037, "theta": -0.005, "rho": -0.0003, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T10:12:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261120C00055000", "bid": 11.5, "bid_size": 17.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.5658, "open_interest": 35.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0029, "vega": 0.0018, "theta": -0.0013, "rho": 0.0121, "theo": 11.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-15T09:52:17", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UL261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 95.0, "iv": 0.7111, "open_interest": 677.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0067, "vega": 0.0058, "theta": -0.0071, "rho": -0.0005, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:04:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261120C00057500", "bid": 9.4, "bid_size": 37.0, "ask": 9.9, "ask_size": 62.0, "iv": 0.5375, "open_interest": 396.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0067, "vega": 0.0039, "theta": -0.0038, "rho": 0.0127, "theo": 9.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-05T14:28:43", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "UL261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 242.0, "iv": 0.4653, "open_interest": 1170.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0127, "vega": 0.0095, "theta": -0.0103, "rho": -0.0009, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:45:07", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "UL261120C00060000", "bid": 6.9, "bid_size": 38.0, "ask": 7.6, "ask_size": 67.0, "iv": 0.4672, "open_interest": 1356.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0168, "vega": 0.0078, "theta": -0.0086, "rho": 0.0134, "theo": 7.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-03T15:33:25", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UL261120P00060000", "bid": 0.05, "bid_size": 14.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.3137, "open_interest": 725.0, "volume": 1.0, "delta": -0.0572, "gamma": 0.0257, "vega": 0.0164, "theta": -0.0154, "rho": -0.0018, "theo": 0.1084, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:43:10", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "UL261120C00062500", "bid": 4.2, "bid_size": 221.0, "ask": 5.1, "ask_size": 66.0, "iv": 0.2985, "open_interest": 842.0, "volume": 10.0, "delta": 0.9277, "gamma": 0.0456, "vega": 0.018, "theta": -0.0184, "rho": 0.014, "theo": 4.5848, "change": 1.125, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T09:32:33", "percent_change": 37.8151, "prev_day_close": 2.97500002384186}, {"option": "UL261120P00062500", "bid": 0.15, "bid_size": 7.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.2543, "open_interest": 669.0, "volume": 21.0, "delta": -0.1256, "gamma": 0.0558, "vega": 0.0291, "theta": -0.0236, "rho": -0.0037, "theo": 0.2323, "change": -0.425, "open": 0.2, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:56:05", "percent_change": -73.913, "prev_day_close": 0.574999988079071}, {"option": "UL261120C00065000", "bid": 2.15, "bid_size": 162.0, "ask": 2.65, "ask_size": 92.0, "iv": 0.2394, "open_interest": 1637.0, "volume": 11.0, "delta": 0.7702, "gamma": 0.1165, "vega": 0.0396, "theta": -0.0352, "rho": 0.0138, "theo": 2.3335, "change": 1.35, "open": 2.2, "high": 2.55, "low": 2.2, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:39:56", "percent_change": 117.391, "prev_day_close": 1.15000003576279}, {"option": "UL261120P00065000", "bid": 0.55, "bid_size": 53.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.2223, "open_interest": 438.0, "volume": 1.0, "delta": -0.3015, "gamma": 0.113, "vega": 0.0488, "theta": -0.0343, "rho": -0.0083, "theo": 0.602, "change": -0.8, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:45:02", "percent_change": -51.6129, "prev_day_close": 1.55000001192093}, {"option": "UL261120C00067500", "bid": 0.8, "bid_size": 127.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.2179, "open_interest": 1580.0, "volume": 440.0, "delta": 0.4179, "gamma": 0.148, "vega": 0.053, "theta": -0.0403, "rho": 0.0102, "theo": 0.8103, "change": 0.6, "open": 0.65, "high": 1.0, "low": 0.6, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:34:50", "percent_change": 171.429, "prev_day_close": 0.350000008940697}, {"option": "UL261120P00067500", "bid": 1.65, "bid_size": 20.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.211, "open_interest": 8.0, "volume": 6.0, "delta": -0.6231, "gamma": 0.1315, "vega": 0.0529, "theta": -0.0356, "rho": -0.0159, "theo": 1.7216, "change": -1.65, "open": 2.26, "high": 2.26, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:28:20", "percent_change": -50.7692, "prev_day_close": 3.25}, {"option": "UL261120C00070000", "bid": 0.2, "bid_size": 6.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.2887, "open_interest": 887.0, "volume": 17.0, "delta": 0.1659, "gamma": 0.0788, "vega": 0.0349, "theta": -0.026, "rho": 0.0048, "theo": 0.2718, "change": 0.2, "open": 0.25, "high": 0.3, "low": 0.23, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:17:06", "percent_change": 200.0, "prev_day_close": 0.100000003352761}, {"option": "UL261120P00070000", "bid": 3.3, "bid_size": 53.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0738, "vega": 0.0333, "theta": -0.024, "rho": -0.0204, "theo": 3.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "UL261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 142.0, "iv": 0.2473, "open_interest": 286.0, "volume": 31.0, "delta": 0.072, "gamma": 0.0366, "vega": 0.0196, "theta": -0.0157, "rho": 0.0022, "theo": 0.1143, "change": 0.075, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:08:55", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "UL261120P00072500", "bid": 5.5, "bid_size": 28.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0347, "vega": 0.018, "theta": -0.0142, "rho": -0.022, "theo": 6.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "UL261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 182.0, "iv": 0.4301, "open_interest": 64.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0182, "vega": 0.0113, "theta": -0.0099, "rho": 0.0011, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:50:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261120P00075000", "bid": 8.0, "bid_size": 35.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0171, "vega": 0.0102, "theta": -0.0082, "rho": -0.0229, "theo": 8.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "UL261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 36.0, "iv": 0.7054, "open_interest": 216.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0056, "vega": 0.0043, "theta": -0.0044, "rho": 0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:04:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UL261120P00080000", "bid": 12.9, "bid_size": 12.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0051, "vega": 0.0038, "theta": -0.0023, "rho": -0.0244, "theo": 13.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "UL261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.7865, "open_interest": 257.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0022, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-06-02T13:23:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UL261120P00085000", "bid": 17.9, "bid_size": 9.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0019, "vega": 0.0016, "theta": 0.0, "rho": -0.0258, "theo": 18.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "UL261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.9212, "open_interest": 37.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.001, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-08T13:29:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UL261120P00090000", "bid": 22.9, "bid_size": 8.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0008, "theta": 0.0, "rho": -0.0273, "theo": 23.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "UL261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 48.0, "iv": 0.9265, "open_interest": 44.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-03-30T12:52:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UL261120P00095000", "bid": 27.9, "bid_size": 6.0, "ask": 28.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": -0.0288, "theo": 28.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "UL261218C00030000", "bid": 35.3, "bid_size": 5.0, "ask": 39.1, "ask_size": 2.0, "iv": 1.4407, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 36.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "UL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9126, "open_interest": 140.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:36:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UL261218C00032500", "bid": 32.9, "bid_size": 2.0, "ask": 36.6, "ask_size": 2.0, "iv": 1.34, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0071, "theo": 34.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "UL261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8271, "open_interest": 138.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-06-10T14:35:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UL261218C00035000", "bid": 30.6, "bid_size": 5.0, "ask": 34.1, "ask_size": 2.0, "iv": 1.2721, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 31.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "UL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7479, "open_interest": 123.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0009, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-06-03T14:55:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UL261218C00037500", "bid": 27.8, "bid_size": 5.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 29.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-04-09T12:03:29", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "UL261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7343, "open_interest": 110.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0011, "rho": -0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T12:07:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UL261218C00040000", "bid": 25.3, "bid_size": 5.0, "ask": 29.1, "ask_size": 2.0, "iv": 0.9629, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0088, "theo": 26.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-04-30T14:17:16", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "UL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6596, "open_interest": 136.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0014, "rho": -0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-05-29T12:43:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261218C00042500", "bid": 22.8, "bid_size": 5.0, "ask": 26.6, "ask_size": 2.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0094, "theo": 24.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "UL261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.589, "open_interest": 103.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0011, "vega": 0.0031, "theta": -0.0017, "rho": -0.0004, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:03:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261218C00045000", "bid": 20.3, "bid_size": 9.0, "ask": 24.1, "ask_size": 2.0, "iv": 0.7677, "open_interest": 104.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0099, "theo": 21.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-03-17T13:08:12", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "UL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.8096, "open_interest": 157.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0016, "vega": 0.0042, "theta": -0.0021, "rho": -0.0005, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:51:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261218C00047500", "bid": 19.0, "bid_size": 5.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.5851, "open_interest": 26.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0106, "theo": 19.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-06-25T10:09:04", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "UL261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 283.0, "iv": 0.6466, "open_interest": 479.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0025, "vega": 0.0059, "theta": -0.0027, "rho": -0.0008, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:26:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261218C00050000", "bid": 16.7, "bid_size": 9.0, "ask": 17.6, "ask_size": 12.0, "iv": 0.57, "open_interest": 45.0, "volume": 1.0, "delta": 0.9983, "gamma": 0.0011, "vega": 0.0011, "theta": 0.0, "rho": 0.0118, "theo": 16.9883, "change": 1.2, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T10:12:18", "percent_change": 7.89473, "prev_day_close": 15.2000002861023}, {"option": "UL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.6325, "open_interest": 1899.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0039, "vega": 0.0084, "theta": -0.0035, "rho": -0.0011, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T15:29:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UL261218C00052500", "bid": 14.0, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.4327, "open_interest": 76.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0028, "vega": 0.0029, "theta": 0.0, "rho": 0.0137, "theo": 14.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-07-27T10:37:33", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "UL261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.338, "open_interest": 1735.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0063, "vega": 0.0123, "theta": -0.0046, "rho": -0.0017, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:30:06", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "UL261218C00055000", "bid": 11.5, "bid_size": 47.0, "ask": 12.6, "ask_size": 27.0, "iv": 0.361, "open_interest": 139.0, "volume": 4.0, "delta": 0.9879, "gamma": 0.0072, "vega": 0.0068, "theta": -0.002, "rho": 0.0172, "theo": 12.0068, "change": 2.0, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-11-04T13:09:40", "percent_change": 19.5122, "prev_day_close": 10.25}, {"option": "UL261218P00055000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 138.0, "iv": 0.3157, "open_interest": 1998.0, "volume": 14.0, "delta": -0.0352, "gamma": 0.0106, "vega": 0.0184, "theta": -0.0063, "rho": -0.0028, "theo": 0.1028, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:28:05", "percent_change": -52.0, "prev_day_close": 0.12500000372529}, {"option": "UL261218C00057500", "bid": 9.1, "bid_size": 127.0, "ask": 10.1, "ask_size": 71.0, "iv": 0.3161, "open_interest": 285.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0169, "vega": 0.0143, "theta": -0.0064, "rho": 0.0224, "theo": 9.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-10-15T09:39:49", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "UL261218P00057500", "bid": 0.1, "bid_size": 46.0, "ask": 0.2, "ask_size": 87.0, "iv": 0.2766, "open_interest": 1560.0, "volume": 29.0, "delta": -0.0596, "gamma": 0.018, "vega": 0.0282, "theta": -0.0087, "rho": -0.0047, "theo": 0.1702, "change": -0.15, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:27:19", "percent_change": -60.0, "prev_day_close": 0.250000007450581}, {"option": "UL261218C00060000", "bid": 7.0, "bid_size": 73.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.2444, "open_interest": 1195.0, "volume": 2.0, "delta": 0.9214, "gamma": 0.0349, "vega": 0.034, "theta": -0.0124, "rho": 0.0375, "theo": 7.1282, "change": 1.95, "open": 7.25, "high": 7.4, "low": 7.25, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T12:02:27", "percent_change": 35.7798, "prev_day_close": 5.44999980926514}, {"option": "UL261218P00060000", "bid": 0.2, "bid_size": 46.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.2472, "open_interest": 1798.0, "volume": 1.0, "delta": -0.1059, "gamma": 0.0313, "vega": 0.043, "theta": -0.0121, "rho": -0.0082, "theo": 0.3021, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:06:57", "percent_change": -50.0, "prev_day_close": 0.5}, {"option": "UL261218C00062500", "bid": 4.6, "bid_size": 197.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2065, "open_interest": 1741.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0584, "vega": 0.06, "theta": -0.0176, "rho": 0.05, "theo": 4.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UL261218P00062500", "bid": 0.5, "bid_size": 22.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.2238, "open_interest": 420.0, "volume": 4.0, "delta": -0.1932, "gamma": 0.0526, "vega": 0.0639, "theta": -0.0164, "rho": -0.0146, "theo": 0.573, "change": -0.53, "open": 0.77, "high": 0.77, "low": 0.49, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T15:48:03", "percent_change": -50.4762, "prev_day_close": 1.05000001192093}, {"option": "UL261218C00065000", "bid": 2.8, "bid_size": 146.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.2114, "open_interest": 804.0, "volume": 1.0, "delta": 0.6631, "gamma": 0.0786, "vega": 0.0842, "theta": -0.0201, "rho": 0.049, "theo": 2.9217, "change": 0.925, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T10:36:57", "percent_change": 50.6849, "prev_day_close": 1.82499998807907}, {"option": "UL261218P00065000", "bid": 1.1, "bid_size": 16.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.2085, "open_interest": 332.0, "volume": 16.0, "delta": -0.3473, "gamma": 0.0784, "vega": 0.0851, "theta": -0.0204, "rho": -0.0247, "theo": 1.1462, "change": -0.95, "open": 1.5, "high": 1.5, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:39:13", "percent_change": -45.2381, "prev_day_close": 2.10000002384186}, {"option": "UL261218C00067500", "bid": 1.5, "bid_size": 16.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.2027, "open_interest": 765.0, "volume": 48.0, "delta": 0.4549, "gamma": 0.086, "vega": 0.0915, "theta": -0.0205, "rho": 0.0361, "theo": 1.5172, "change": 0.6, "open": 1.25, "high": 1.7, "low": 1.25, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:47:06", "percent_change": 66.6667, "prev_day_close": 0.900000005960464}, {"option": "UL261218P00067500", "bid": 2.2, "bid_size": 27.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.2009, "open_interest": 367.0, "volume": 4.0, "delta": -0.5615, "gamma": 0.0902, "vega": 0.0903, "theta": -0.0214, "rho": -0.0354, "theo": 2.2593, "change": -1.5, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T12:46:52", "percent_change": -41.6667, "prev_day_close": 3.60000002384186}, {"option": "UL261218C00070000", "bid": 0.65, "bid_size": 35.0, "ask": 0.8, "ask_size": 92.0, "iv": 0.2025, "open_interest": 854.0, "volume": 9.0, "delta": 0.2653, "gamma": 0.0701, "vega": 0.0762, "theta": -0.0172, "rho": 0.0213, "theo": 0.7188, "change": 0.355, "open": 0.55, "high": 0.8, "low": 0.55, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T14:08:50", "percent_change": 83.5294, "prev_day_close": 0.424999997019768}, {"option": "UL261218P00070000", "bid": 3.7, "bid_size": 94.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.1943, "open_interest": 293.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0747, "vega": 0.0706, "theta": -0.0177, "rho": -0.0385, "theo": 4.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-04-15T09:47:16", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UL261218C00072500", "bid": 0.25, "bid_size": 66.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.2038, "open_interest": 958.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0459, "vega": 0.0531, "theta": -0.0124, "rho": 0.0114, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:45:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UL261218P00072500", "bid": 5.7, "bid_size": 116.0, "ask": 6.6, "ask_size": 91.0, "iv": 0.2057, "open_interest": 751.0, "volume": 2.0, "delta": -0.8891, "gamma": 0.047, "vega": 0.0434, "theta": -0.0117, "rho": -0.0356, "theo": 6.1748, "change": -2.0, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T12:52:17", "percent_change": -25.1572, "prev_day_close": 7.95000004768372}, {"option": "UL261218C00075000", "bid": 0.1, "bid_size": 46.0, "ask": 0.2, "ask_size": 300.0, "iv": 0.219, "open_interest": 298.0, "volume": 77.0, "delta": 0.0768, "gamma": 0.0276, "vega": 0.0344, "theta": -0.0083, "rho": 0.0061, "theo": 0.1699, "change": 0.1, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:29:46", "percent_change": 100.0, "prev_day_close": 0.100000003352761}, {"option": "UL261218P00075000", "bid": 8.0, "bid_size": 149.0, "ask": 8.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0248, "vega": 0.0226, "theta": -0.006, "rho": -0.0307, "theo": 8.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-03-11T14:53:18", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "UL261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 73.0, "iv": 0.2332, "open_interest": 124.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.016, "vega": 0.0216, "theta": -0.0055, "rho": 0.0033, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T14:11:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UL261218P00077500", "bid": 10.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0119, "vega": 0.0112, "theta": -0.0021, "rho": -0.0272, "theo": 11.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-03-02T10:08:56", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "UL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.2555, "open_interest": 208.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0095, "vega": 0.0137, "theta": -0.0036, "rho": 0.0019, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-22T13:11:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261218P00080000", "bid": 12.5, "bid_size": 34.0, "ask": 14.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0055, "vega": 0.005, "theta": 0.0, "rho": -0.026, "theo": 13.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-03-05T10:20:56", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "UL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.5154, "open_interest": 45.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0035, "vega": 0.0057, "theta": -0.0016, "rho": 0.0007, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-12T13:49:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL261218P00085000", "bid": 17.0, "bid_size": 2.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0011, "vega": 0.001, "theta": 0.0, "rho": -0.0261, "theo": 18.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.13, "last_trade_time": "2026-03-02T10:09:27", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "UL261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.5509, "open_interest": 202.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0008, "rho": 0.0003, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-18T14:18:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UL261218P00090000", "bid": 22.9, "bid_size": 33.0, "ask": 24.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0273, "theo": 23.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.23, "last_trade_time": "2026-02-24T15:46:40", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "UL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.5875, "open_interest": 78.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0004, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-08T13:29:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UL261218P00095000", "bid": 26.9, "bid_size": 36.0, "ask": 30.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0287, "theo": 28.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "UL270115C00030000", "bid": 35.3, "bid_size": 5.0, "ask": 39.1, "ask_size": 1.0, "iv": 1.1048, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 36.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2025-11-12T09:30:02", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "UL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7167, "open_interest": 41.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0005, "rho": -0.0002, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-14T13:28:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UL270115C00032500", "bid": 32.8, "bid_size": 5.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.9693, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0071, "theo": 34.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "UL270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 1.1715, "open_interest": 112.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0007, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T13:29:17", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UL270115C00035000", "bid": 30.3, "bid_size": 2.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 31.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-04-17T10:25:52", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "UL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 62.0, "iv": 1.0614, "open_interest": 100.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0008, "rho": -0.0003, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T13:27:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL270115C00037500", "bid": 27.8, "bid_size": 5.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0083, "theo": 29.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.59, "last_trade_time": "2025-05-14T12:55:10", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "UL270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.8228, "open_interest": 55.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0007, "vega": 0.0032, "theta": -0.001, "rho": -0.0005, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-06T13:18:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL270115C00040000", "bid": 25.3, "bid_size": 6.0, "ask": 29.1, "ask_size": 2.0, "iv": 0.723, "open_interest": 18.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0092, "theo": 26.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-05-26T10:06:02", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "UL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 62.0, "iv": 0.7885, "open_interest": 27.0, "volume": 0.0, "delta": -0.005, "gamma": 0.001, "vega": 0.0044, "theta": -0.0013, "rho": -0.0007, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T10:47:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL270115C00042500", "bid": 23.0, "bid_size": 6.0, "ask": 26.6, "ask_size": 2.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0009, "theta": 0.0, "rho": 0.0115, "theo": 24.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.11, "last_trade_time": "2025-07-21T14:07:18", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "UL270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 61.0, "iv": 0.711, "open_interest": 64.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0015, "vega": 0.006, "theta": -0.0017, "rho": -0.0009, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T13:49:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL270115C00045000", "bid": 21.5, "bid_size": 1.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.4949, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0013, "vega": 0.0025, "theta": 0.0, "rho": 0.0172, "theo": 21.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-07-30T13:29:59", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "UL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 59.0, "iv": 0.6444, "open_interest": 48.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0023, "vega": 0.0083, "theta": -0.0021, "rho": -0.0014, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:07:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL270115C00047500", "bid": 19.0, "bid_size": 1.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.4279, "open_interest": 15.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0031, "vega": 0.0059, "theta": -0.0003, "rho": 0.0283, "theo": 19.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-07-15T11:34:09", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "UL270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 0.5735, "open_interest": 182.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0034, "vega": 0.0115, "theta": -0.0028, "rho": -0.002, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:48:49", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "UL270115C00050000", "bid": 16.1, "bid_size": 9.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.3644, "open_interest": 7.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0057, "vega": 0.012, "theta": -0.0021, "rho": 0.0456, "theo": 17.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-10-26T14:48:04", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "UL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 130.0, "iv": 0.3335, "open_interest": 125.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0053, "vega": 0.0161, "theta": -0.0036, "rho": -0.0029, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:32:56", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "UL270115C00052500", "bid": 14.4, "bid_size": 42.0, "ask": 15.1, "ask_size": 110.0, "iv": 0.3772, "open_interest": 194.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0087, "vega": 0.0216, "theta": -0.0035, "rho": 0.0828, "theo": 14.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-10-26T14:48:04", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "UL270115P00052500", "bid": 0.05, "bid_size": 12.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.3115, "open_interest": 104.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0082, "vega": 0.0229, "theta": -0.0047, "rho": -0.0044, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T13:13:08", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "UL270115C00055000", "bid": 12.0, "bid_size": 66.0, "ask": 12.7, "ask_size": 103.0, "iv": 0.3377, "open_interest": 172.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0127, "vega": 0.0324, "theta": -0.0049, "rho": 0.1036, "theo": 12.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-10-29T11:31:52", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "UL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 79.0, "iv": 0.2877, "open_interest": 660.0, "volume": 50.0, "delta": -0.053, "gamma": 0.0128, "vega": 0.0328, "theta": -0.0062, "rho": -0.0069, "theo": 0.1918, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T12:16:04", "percent_change": -24.4444, "prev_day_close": 0.225000001490116}, {"option": "UL270115C00057500", "bid": 9.6, "bid_size": 68.0, "ask": 10.3, "ask_size": 105.0, "iv": 0.2934, "open_interest": 183.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0199, "vega": 0.0463, "theta": -0.007, "rho": 0.1053, "theo": 9.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T14:16:27", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "UL270115P00057500", "bid": 0.2, "bid_size": 14.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.2535, "open_interest": 471.0, "volume": 1.0, "delta": -0.0846, "gamma": 0.0202, "vega": 0.0468, "theta": -0.0082, "rho": -0.0108, "theo": 0.3047, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:43:19", "percent_change": -44.4444, "prev_day_close": 0.450000002980232}, {"option": "UL270115C00060000", "bid": 7.3, "bid_size": 83.0, "ask": 7.9, "ask_size": 99.0, "iv": 0.2523, "open_interest": 690.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0308, "vega": 0.0652, "theta": -0.0097, "rho": 0.1029, "theo": 7.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-10-27T15:00:18", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UL270115P00060000", "bid": 0.4, "bid_size": 22.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.2332, "open_interest": 639.0, "volume": 10.0, "delta": -0.1376, "gamma": 0.0316, "vega": 0.0657, "theta": -0.0107, "rho": -0.0172, "theo": 0.5027, "change": -0.29, "open": 0.5, "high": 0.5, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T11:04:13", "percent_change": -38.6667, "prev_day_close": 0.75}, {"option": "UL270115C00062500", "bid": 5.2, "bid_size": 83.0, "ask": 5.7, "ask_size": 81.0, "iv": 0.2266, "open_interest": 1411.0, "volume": 1.0, "delta": 0.7811, "gamma": 0.0458, "vega": 0.0881, "theta": -0.0126, "rho": 0.0958, "theo": 5.3738, "change": 1.05, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:44:39", "percent_change": 26.5823, "prev_day_close": 3.94999992847443}, {"option": "UL270115P00062500", "bid": 0.75, "bid_size": 22.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.2137, "open_interest": 557.0, "volume": 1.0, "delta": -0.2254, "gamma": 0.0474, "vega": 0.089, "theta": -0.0135, "rho": -0.0272, "theo": 0.8617, "change": -0.6, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:37:26", "percent_change": -42.8571, "prev_day_close": 1.40000003576279}, {"option": "UL270115C00065000", "bid": 3.4, "bid_size": 57.0, "ask": 3.7, "ask_size": 85.0, "iv": 0.2056, "open_interest": 562.0, "volume": 1.0, "delta": 0.6528, "gamma": 0.0615, "vega": 0.1093, "theta": -0.015, "rho": 0.082, "theo": 3.5207, "change": 0.725, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:50:53", "percent_change": 30.5263, "prev_day_close": 2.375}, {"option": "UL270115P00065000", "bid": 1.45, "bid_size": 39.0, "ask": 1.6, "ask_size": 56.0, "iv": 0.2046, "open_interest": 245.0, "volume": 6.0, "delta": -0.3598, "gamma": 0.0646, "vega": 0.1099, "theta": -0.016, "rho": -0.0408, "theo": 1.5067, "change": -0.725, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T09:46:11", "percent_change": -29.8969, "prev_day_close": 2.42499995231628}, {"option": "UL270115C00067500", "bid": 2.05, "bid_size": 38.0, "ask": 2.2, "ask_size": 104.0, "iv": 0.1972, "open_interest": 1181.0, "volume": 38.0, "delta": 0.4888, "gamma": 0.0693, "vega": 0.1177, "theta": -0.0157, "rho": 0.0624, "theo": 2.092, "change": 0.8, "open": 1.8, "high": 2.15, "low": 1.8, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T14:53:08", "percent_change": 59.2593, "prev_day_close": 1.34999996423721}, {"option": "UL270115P00067500", "bid": 2.55, "bid_size": 70.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.1966, "open_interest": 115.0, "volume": 20.0, "delta": -0.535, "gamma": 0.0746, "vega": 0.1158, "theta": -0.0169, "rho": -0.0544, "theo": 2.5993, "change": -1.35, "open": 2.5, "high": 2.55, "low": 2.5, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T15:44:36", "percent_change": -34.6154, "prev_day_close": 3.89999997615814}, {"option": "UL270115C00070000", "bid": 0.1, "bid_size": 381.0, "ask": 1.25, "ask_size": 77.0, "iv": 0.1461, "open_interest": 4318.0, "volume": 9.0, "delta": 0.3264, "gamma": 0.063, "vega": 0.1069, "theta": -0.0142, "rho": 0.0421, "theo": 1.1572, "change": 0.5, "open": 1.0, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T13:57:14", "percent_change": 66.6667, "prev_day_close": 0.75}, {"option": "UL270115P00070000", "bid": 4.0, "bid_size": 81.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.1963, "open_interest": 135.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0703, "vega": 0.0986, "theta": -0.0155, "rho": -0.0586, "theo": 4.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T13:01:39", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "UL270115C00072500", "bid": 0.55, "bid_size": 82.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.1947, "open_interest": 328.0, "volume": 159.0, "delta": 0.2024, "gamma": 0.048, "vega": 0.0844, "theta": -0.0113, "rho": 0.0262, "theo": 0.6278, "change": 0.25, "open": 0.55, "high": 0.65, "low": 0.5, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:50:12", "percent_change": 62.5, "prev_day_close": 0.399999991059303}, {"option": "UL270115P00072500", "bid": 5.9, "bid_size": 75.0, "ask": 6.7, "ask_size": 81.0, "iv": 0.2018, "open_interest": 89.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0531, "vega": 0.067, "theta": -0.012, "rho": -0.051, "theo": 6.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-03-09T09:43:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UL270115C00075000", "bid": 0.25, "bid_size": 98.0, "ask": 0.4, "ask_size": 89.0, "iv": 0.2026, "open_interest": 550.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0331, "vega": 0.0614, "theta": -0.0085, "rho": 0.0158, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T12:12:57", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "UL270115P00075000", "bid": 8.1, "bid_size": 76.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0322, "vega": 0.0367, "theta": -0.0074, "rho": -0.0393, "theo": 8.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-08-21T15:39:06", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "UL270115C00077500", "bid": 0.1, "bid_size": 223.0, "ask": 0.25, "ask_size": 74.0, "iv": 0.2102, "open_interest": 210.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0219, "vega": 0.0432, "theta": -0.0062, "rho": 0.0096, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:33:13", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "UL270115P00077500", "bid": 10.5, "bid_size": 22.0, "ask": 11.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0163, "vega": 0.018, "theta": -0.0033, "rho": -0.0325, "theo": 11.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-02-26T09:34:00", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "UL270115C00080000", "bid": 0.05, "bid_size": 171.0, "ask": 0.15, "ask_size": 81.0, "iv": 0.2201, "open_interest": 270.0, "volume": 17.0, "delta": 0.0466, "gamma": 0.0144, "vega": 0.0301, "theta": -0.0044, "rho": 0.006, "theo": 0.1208, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:52:46", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "UL270115P00080000", "bid": 12.9, "bid_size": 7.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0073, "vega": 0.0081, "theta": -0.0006, "rho": -0.0277, "theo": 13.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-03-09T14:37:20", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "UL270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 216.0, "iv": 0.4027, "open_interest": 193.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0064, "vega": 0.0148, "theta": -0.0023, "rho": 0.0025, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:45:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL270115P00085000", "bid": 17.9, "bid_size": 5.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0012, "vega": 0.0013, "theta": 0.0, "rho": -0.0263, "theo": 18.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-02-25T09:56:10", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "UL270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 62.0, "iv": 0.4652, "open_interest": 84.0, "volume": 0.0, "delta": 0.009, "gamma": 0.003, "vega": 0.0077, "theta": -0.0013, "rho": 0.0011, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-01T14:40:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL270115P00090000", "bid": 22.5, "bid_size": 8.0, "ask": 24.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0273, "theo": 23.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-02-24T11:24:46", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "UL270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.5093, "open_interest": 96.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0015, "vega": 0.0042, "theta": -0.0007, "rho": 0.0006, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-05-13T14:23:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "UL270115P00095000", "bid": 27.7, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0287, "theo": 28.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "UL270219C00037500", "bid": 29.0, "bid_size": 1.0, "ask": 30.7, "ask_size": 1.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.001, "vega": 0.0058, "theta": 0.0, "rho": 0.1094, "theo": 29.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "UL270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 54.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.001, "vega": 0.0058, "theta": -0.0011, "rho": -0.0011, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 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": "UL270219C00040000", "bid": 25.1, "bid_size": 38.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0014, "vega": 0.0078, "theta": 0.0, "rho": 0.1163, "theo": 27.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "UL270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0014, "vega": 0.0079, "theta": -0.0014, "rho": -0.0015, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UL270219C00042500", "bid": 24.0, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.002, "vega": 0.0107, "theta": 0.0, "rho": 0.123, "theo": 24.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "UL270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 42.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0021, "vega": 0.0109, "theta": -0.0018, "rho": -0.0022, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UL270219C00045000", "bid": 21.6, "bid_size": 8.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.003, "vega": 0.0148, "theta": 0.0, "rho": 0.1293, "theo": 22.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "UL270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 103.0, "iv": 0.3612, "open_interest": 321.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0031, "vega": 0.0149, "theta": -0.0023, "rho": -0.0031, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:24:37", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UL270219C00047500", "bid": 19.5, "bid_size": 5.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0045, "vega": 0.0204, "theta": 0.0, "rho": 0.1351, "theo": 19.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "UL270219P00047500", "bid": 0.05, "bid_size": 38.0, "ask": 0.2, "ask_size": 168.0, "iv": 0.3459, "open_interest": 45.0, "volume": 19.0, "delta": -0.0234, "gamma": 0.0045, "vega": 0.0205, "theta": -0.003, "rho": -0.0046, "theo": 0.1098, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:28:36", "percent_change": -66.6667, "prev_day_close": 0.150000002235174}, {"option": "UL270219C00050000", "bid": 17.1, "bid_size": 8.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0066, "vega": 0.0281, "theta": 0.0, "rho": 0.1402, "theo": 17.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "UL270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 164.0, "iv": 0.3022, "open_interest": 216.0, "volume": 4.0, "delta": -0.0345, "gamma": 0.0067, "vega": 0.0283, "theta": -0.0039, "rho": -0.0067, "theo": 0.16, "change": -0.115, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:28:36", "percent_change": -51.1111, "prev_day_close": 0.225000008940697}, {"option": "UL270219C00052500", "bid": 14.5, "bid_size": 7.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.3145, "open_interest": 5.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0098, "vega": 0.0387, "theta": -0.0008, "rho": 0.144, "theo": 14.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.29, "last_trade_time": "2026-08-04T11:39:09", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "UL270219P00052500", "bid": 0.15, "bid_size": 39.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.2913, "open_interest": 17.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.01, "vega": 0.0391, "theta": -0.0051, "rho": -0.01, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-29T12:48:24", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "UL270219C00055000", "bid": 12.1, "bid_size": 5.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0144, "vega": 0.0529, "theta": -0.003, "rho": 0.146, "theo": 12.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UL270219P00055000", "bid": 0.05, "bid_size": 14.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.2527, "open_interest": 55.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0147, "vega": 0.0534, "theta": -0.0066, "rho": -0.0148, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-16T12:43:45", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "UL270219C00057500", "bid": 9.8, "bid_size": 7.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.2579, "open_interest": 2.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0209, "vega": 0.0711, "theta": -0.0054, "rho": 0.1451, "theo": 10.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-07-17T11:41:43", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "UL270219P00057500", "bid": 0.45, "bid_size": 13.0, "ask": 0.65, "ask_size": 16.0, "iv": 0.2572, "open_interest": 371.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0214, "vega": 0.0723, "theta": -0.0084, "rho": -0.0222, "theo": 0.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T11:00:15", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "UL270219C00060000", "bid": 7.9, "bid_size": 10.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.2492, "open_interest": 3.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0292, "vega": 0.0929, "theta": -0.008, "rho": 0.1402, "theo": 8.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-01T11:24:40", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "UL270219P00060000", "bid": 0.75, "bid_size": 52.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.2406, "open_interest": 89.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0302, "vega": 0.0941, "theta": -0.0105, "rho": -0.0323, "theo": 0.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T15:15:57", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UL270219C00062500", "bid": 5.9, "bid_size": 59.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.2295, "open_interest": 62.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0386, "vega": 0.1157, "theta": -0.0106, "rho": 0.1302, "theo": 6.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-01T11:16:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UL270219P00062500", "bid": 0.25, "bid_size": 305.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.1836, "open_interest": 110.0, "volume": 1.0, "delta": -0.2612, "gamma": 0.0404, "vega": 0.1173, "theta": -0.0125, "rho": -0.0462, "theo": 1.3595, "change": -0.63, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T15:37:26", "percent_change": -32.3077, "prev_day_close": 1.94999998807907}, {"option": "UL270219C00065000", "bid": 4.2, "bid_size": 66.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.2146, "open_interest": 15.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0473, "vega": 0.1347, "theta": -0.0125, "rho": 0.1143, "theo": 4.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T14:58:30", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "UL270219P00065000", "bid": 2.0, "bid_size": 36.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.218, "open_interest": 123.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0502, "vega": 0.1353, "theta": -0.014, "rho": -0.0621, "theo": 2.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T14:42:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UL270219C00067500", "bid": 2.85, "bid_size": 14.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.2126, "open_interest": 174.0, "volume": 3.0, "delta": 0.5181, "gamma": 0.0521, "vega": 0.1435, "theta": -0.0134, "rho": 0.0938, "theo": 2.991, "change": 1.0, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:49:53", "percent_change": 47.619, "prev_day_close": 2.10000002384186}, {"option": "UL270219P00067500", "bid": 3.1, "bid_size": 52.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.211, "open_interest": 90.0, "volume": 8.0, "delta": -0.5075, "gamma": 0.0568, "vega": 0.1416, "theta": -0.0146, "rho": -0.0765, "theo": 3.2136, "change": -1.2, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T13:00:36", "percent_change": -27.2727, "prev_day_close": 4.40000009536743}, {"option": "UL270219C00070000", "bid": 1.85, "bid_size": 7.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.2096, "open_interest": 150.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.0511, "vega": 0.1385, "theta": -0.0129, "rho": 0.0717, "theo": 1.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T15:37:36", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "UL270219P00070000", "bid": 4.5, "bid_size": 54.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0578, "vega": 0.1306, "theta": -0.0139, "rho": -0.0835, "theo": 4.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "UL270219C00072500", "bid": 1.1, "bid_size": 13.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.2074, "open_interest": 50.0, "volume": 1.0, "delta": 0.2782, "gamma": 0.0448, "vega": 0.1216, "theta": -0.0114, "rho": 0.0514, "theo": 1.2022, "change": 0.425, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T11:06:38", "percent_change": 51.5152, "prev_day_close": 0.824999988079071}, {"option": "UL270219P00072500", "bid": 4.8, "bid_size": 8.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0526, "vega": 0.1035, "theta": -0.012, "rho": -0.0792, "theo": 6.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "UL270219C00075000", "bid": 0.65, "bid_size": 6.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.2083, "open_interest": 125.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0358, "vega": 0.0989, "theta": -0.0093, "rho": 0.0351, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T12:48:45", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "UL270219P00075000", "bid": 8.3, "bid_size": 6.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0406, "vega": 0.0668, "theta": -0.0084, "rho": -0.0611, "theo": 8.7135, "change": 0.0, "open": 0.0, "high": 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": "UL270219C00080000", "bid": 0.2, "bid_size": 12.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.2176, "open_interest": 95.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0194, "vega": 0.0568, "theta": -0.0054, "rho": 0.0154, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:13:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UL270219P00080000", "bid": 12.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0118, "vega": 0.0156, "theta": 0.0, "rho": -0.0329, "theo": 13.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "UL270219C00085000", "bid": 0.05, "bid_size": 3.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0095, "vega": 0.0299, "theta": -0.0029, "rho": 0.0066, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UL270219P00085000", "bid": 16.8, "bid_size": 2.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0014, "vega": 0.0016, "theta": 0.0, "rho": -0.0262, "theo": 18.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "UL270521C00037500", "bid": 28.8, "bid_size": 1.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0016, "vega": 0.0133, "theta": 0.0, "rho": 0.118, "theo": 29.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "UL270521P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.002, "vega": 0.0191, "theta": -0.0018, "rho": -0.0058, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UL270521C00040000", "bid": 26.0, "bid_size": 43.0, "ask": 28.1, "ask_size": 43.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0022, "vega": 0.0164, "theta": 0.0, "rho": 0.1284, "theo": 27.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "UL270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0028, "vega": 0.0243, "theta": -0.0021, "rho": -0.0078, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UL270521C00042500", "bid": 24.1, "bid_size": 8.0, "ask": 25.3, "ask_size": 5.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0032, "vega": 0.0238, "theta": 0.0, "rho": 0.1392, "theo": 24.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "UL270521P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.3637, "open_interest": 1.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0038, "vega": 0.0313, "theta": -0.0026, "rho": -0.0105, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:08:54", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "UL270521C00045000", "bid": 22.1, "bid_size": 3.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0045, "vega": 0.0337, "theta": 0.0, "rho": 0.1507, "theo": 22.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UL270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.318, "open_interest": 49.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0052, "vega": 0.0401, "theta": -0.0031, "rho": -0.0141, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T11:35:35", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "UL270521C00047500", "bid": 19.4, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0063, "vega": 0.044, "theta": -0.0003, "rho": 0.1724, "theo": 19.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "UL270521P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.3135, "open_interest": 49.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.007, "vega": 0.0512, "theta": -0.0037, "rho": -0.0191, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-09T15:30:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UL270521C00050000", "bid": 17.0, "bid_size": 6.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0088, "vega": 0.0559, "theta": -0.0014, "rho": 0.1884, "theo": 17.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "UL270521P00050000", "bid": 0.1, "bid_size": 8.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.2663, "open_interest": 8.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0096, "vega": 0.0649, "theta": -0.0045, "rho": -0.0261, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T13:12:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "UL270521C00052500", "bid": 14.7, "bid_size": 13.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0119, "vega": 0.0737, "theta": -0.0027, "rho": 0.2363, "theo": 15.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "UL270521P00052500", "bid": 0.3, "bid_size": 8.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.2792, "open_interest": 11.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0127, "vega": 0.0817, "theta": -0.0054, "rho": -0.0356, "theo": 0.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T12:34:49", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "UL270521C00055000", "bid": 12.8, "bid_size": 6.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0159, "vega": 0.0935, "theta": -0.0041, "rho": 0.237, "theo": 13.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "UL270521P00055000", "bid": 0.55, "bid_size": 11.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.2643, "open_interest": 6.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0169, "vega": 0.1019, "theta": -0.0064, "rho": -0.0488, "theo": 0.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-14T12:01:30", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "UL270521C00057500", "bid": 10.6, "bid_size": 4.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.2509, "open_interest": 2.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0208, "vega": 0.1155, "theta": -0.0055, "rho": 0.2338, "theo": 10.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-10-01T09:54:34", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "UL270521P00057500", "bid": 1.05, "bid_size": 9.0, "ask": 1.65, "ask_size": 21.0, "iv": 0.2573, "open_interest": 35.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0218, "vega": 0.1244, "theta": -0.0074, "rho": -0.0663, "theo": 1.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-10-15T10:43:19", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "UL270521C00060000", "bid": 8.5, "bid_size": 17.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.2699, "open_interest": 2.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0264, "vega": 0.1383, "theta": -0.007, "rho": 0.2261, "theo": 8.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-10-02T09:48:43", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "UL270521P00060000", "bid": 1.5, "bid_size": 14.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0273, "vega": 0.1483, "theta": -0.0084, "rho": -0.0887, "theo": 1.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "UL270521C00062500", "bid": 6.7, "bid_size": 34.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.032, "vega": 0.1662, "theta": -0.0083, "rho": 0.2066, "theo": 7.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UL270521P00062500", "bid": 2.2, "bid_size": 10.0, "ask": 2.8, "ask_size": 15.0, "iv": 0.2352, "open_interest": 43.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0327, "vega": 0.1697, "theta": -0.0092, "rho": -0.1166, "theo": 2.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-10-13T15:31:36", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "UL270521C00065000", "bid": 5.3, "bid_size": 3.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.2185, "open_interest": 91.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0367, "vega": 0.1823, "theta": -0.0092, "rho": 0.1871, "theo": 5.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T12:52:36", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "UL270521P00065000", "bid": 3.1, "bid_size": 7.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.2177, "open_interest": 29.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0372, "vega": 0.1853, "theta": -0.0097, "rho": -0.1476, "theo": 3.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T14:22:31", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UL270521C00067500", "bid": 3.9, "bid_size": 50.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.2296, "open_interest": 7.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0395, "vega": 0.1906, "theta": -0.0097, "rho": 0.1642, "theo": 4.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T13:57:02", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "UL270521P00067500", "bid": 3.6, "bid_size": 95.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.1978, "open_interest": 60.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0397, "vega": 0.1919, "theta": -0.0097, "rho": -0.1767, "theo": 4.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-03T15:50:47", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "UL270521C00070000", "bid": 2.85, "bid_size": 26.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.2094, "open_interest": 27.0, "volume": 3.0, "delta": 0.438, "gamma": 0.0397, "vega": 0.1887, "theta": -0.0096, "rho": 0.133, "theo": 2.9435, "change": 0.835, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-04T10:58:30", "percent_change": 36.7033, "prev_day_close": 2.27499997615814}, {"option": "UL270521P00070000", "bid": 5.6, "bid_size": 30.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0401, "vega": 0.1875, "theta": -0.0093, "rho": -0.2032, "theo": 5.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UL270521C00072500", "bid": 2.05, "bid_size": 11.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.2087, "open_interest": 1.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0374, "vega": 0.1774, "theta": -0.0091, "rho": 0.1079, "theo": 2.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T14:28:49", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UL270521P00072500", "bid": 7.1, "bid_size": 58.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0391, "vega": 0.1719, "theta": -0.0086, "rho": -0.2151, "theo": 7.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "UL270521C00075000", "bid": 1.4, "bid_size": 41.0, "ask": 1.6, "ask_size": 25.0, "iv": 0.2072, "open_interest": 33.0, "volume": 12.0, "delta": 0.2696, "gamma": 0.0333, "vega": 0.16, "theta": -0.0081, "rho": 0.0855, "theo": 1.4963, "change": 0.275, "open": 1.34, "high": 1.4, "low": 1.34, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:31:14", "percent_change": 24.4444, "prev_day_close": 1.125}, {"option": "UL270521P00075000", "bid": 8.9, "bid_size": 46.0, "ask": 9.6, "ask_size": 38.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0382, "vega": 0.1479, "theta": -0.0081, "rho": -0.2042, "theo": 9.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UL270521C00080000", "bid": 0.65, "bid_size": 22.0, "ask": 1.05, "ask_size": 67.0, "iv": 0.22, "open_interest": 31.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0234, "vega": 0.118, "theta": -0.006, "rho": 0.0508, "theo": 0.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T12:14:01", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "UL270521P00080000", "bid": 13.1, "bid_size": 16.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0298, "vega": 0.0744, "theta": -0.006, "rho": -0.1156, "theo": 13.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "UL270521C00085000", "bid": 0.3, "bid_size": 8.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0151, "vega": 0.0795, "theta": -0.0041, "rho": 0.0286, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "UL270521P00085000", "bid": 17.9, "bid_size": 37.0, "ask": 19.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0097, "vega": 0.0171, "theta": 0.0, "rho": -0.0431, "theo": 18.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "UL270521C00090000", "bid": 0.1, "bid_size": 31.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.2485, "open_interest": 1.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0093, "vega": 0.0505, "theta": -0.0027, "rho": 0.0157, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-16T10:31:32", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UL270521P00090000", "bid": 22.5, "bid_size": 40.0, "ask": 24.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0011, "vega": 0.0012, "theta": 0.0, "rho": -0.0279, "theo": 23.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "UL270617C00030000", "bid": 35.5, "bid_size": 1.0, "ask": 39.1, "ask_size": 2.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0058, "theo": 36.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-06-12T12:09:49", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "UL270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4863, "open_interest": 48.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0009, "vega": 0.0112, "theta": -0.0011, "rho": -0.0033, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T11:34:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UL270617C00032500", "bid": 33.4, "bid_size": 1.0, "ask": 35.6, "ask_size": 44.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0008, "vega": 0.0049, "theta": 0.0, "rho": 0.0619, "theo": 34.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "UL270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 64.0, "iv": 0.5459, "open_interest": 11.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0012, "vega": 0.0142, "theta": -0.0013, "rho": -0.0043, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-04-22T10:54:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UL270617C00035000", "bid": 31.5, "bid_size": 1.0, "ask": 32.6, "ask_size": 1.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0012, "vega": 0.0107, "theta": 0.0, "rho": 0.1108, "theo": 32.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "UL270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.5622, "open_interest": 15.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0016, "vega": 0.0179, "theta": -0.0015, "rho": -0.0056, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T12:11:04", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UL270617C00037500", "bid": 29.1, "bid_size": 8.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0017, "vega": 0.0148, "theta": 0.0, "rho": 0.1216, "theo": 29.5759, "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": 27.7000007629395}, {"option": "UL270617P00037500", "bid": 0.05, "bid_size": 43.0, "ask": 0.2, "ask_size": 79.0, "iv": 0.3758, "open_interest": 79.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0022, "vega": 0.0227, "theta": -0.0018, "rho": -0.0074, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:30:34", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UL270617C00040000", "bid": 26.6, "bid_size": 9.0, "ask": 27.8, "ask_size": 9.0, "iv": 0.3818, "open_interest": 35.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0024, "vega": 0.021, "theta": 0.0, "rho": 0.1337, "theo": 27.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-07-01T11:06:56", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "UL270617P00040000", "bid": 0.1, "bid_size": 41.0, "ask": 0.25, "ask_size": 94.0, "iv": 0.3582, "open_interest": 75.0, "volume": 8.0, "delta": -0.023, "gamma": 0.003, "vega": 0.0288, "theta": -0.0021, "rho": -0.0097, "theo": 0.1674, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:29:06", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "UL270617C00042500", "bid": 24.5, "bid_size": 49.0, "ask": 25.3, "ask_size": 158.0, "iv": 0.3864, "open_interest": 106.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0035, "vega": 0.0294, "theta": 0.0, "rho": 0.1473, "theo": 24.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-04-30T15:05:40", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "UL270617P00042500", "bid": 0.15, "bid_size": 48.0, "ask": 0.3, "ask_size": 63.0, "iv": 0.3366, "open_interest": 11.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.004, "vega": 0.0365, "theta": -0.0026, "rho": -0.0129, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-03-31T12:36:18", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "UL270617C00045000", "bid": 21.7, "bid_size": 20.0, "ask": 22.9, "ask_size": 16.0, "iv": 0.311, "open_interest": 31.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0048, "vega": 0.038, "theta": 0.0, "rho": 0.1616, "theo": 22.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.93, "last_trade_time": "2026-08-21T15:39:06", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "UL270617P00045000", "bid": 0.2, "bid_size": 12.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.3183, "open_interest": 3.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0054, "vega": 0.0463, "theta": -0.0031, "rho": -0.0172, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-31T12:11:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UL270617C00047500", "bid": 19.7, "bid_size": 1.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.3266, "open_interest": 92.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0067, "vega": 0.0496, "theta": -0.0007, "rho": 0.1765, "theo": 19.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-10-21T15:50:02", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "UL270617P00047500", "bid": 0.3, "bid_size": 13.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.3244, "open_interest": 84.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0073, "vega": 0.0587, "theta": -0.0037, "rho": -0.023, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-16T09:52:11", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "UL270617C00050000", "bid": 17.1, "bid_size": 18.0, "ask": 18.2, "ask_size": 14.0, "iv": 0.288, "open_interest": 44.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0091, "vega": 0.0659, "theta": -0.0017, "rho": 0.2044, "theo": 17.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-29T11:23:07", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "UL270617P00050000", "bid": 0.4, "bid_size": 17.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.2791, "open_interest": 33.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0098, "vega": 0.0734, "theta": -0.0044, "rho": -0.0308, "theo": 0.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T09:32:36", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UL270617C00052500", "bid": 15.1, "bid_size": 3.0, "ask": 15.9, "ask_size": 7.0, "iv": 0.2862, "open_interest": 23.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0122, "vega": 0.0846, "theta": -0.0029, "rho": 0.2383, "theo": 15.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-14T15:31:34", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "UL270617P00052500", "bid": 0.6, "bid_size": 7.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.2666, "open_interest": 359.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0129, "vega": 0.0913, "theta": -0.0052, "rho": -0.0414, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T13:52:42", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "UL270617C00055000", "bid": 12.9, "bid_size": 37.0, "ask": 13.6, "ask_size": 152.0, "iv": 0.2648, "open_interest": 106.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0161, "vega": 0.1058, "theta": -0.0041, "rho": 0.2401, "theo": 13.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-21T13:40:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UL270617P00055000", "bid": 0.8, "bid_size": 157.0, "ask": 1.25, "ask_size": 226.0, "iv": 0.2595, "open_interest": 593.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0168, "vega": 0.1121, "theta": -0.0061, "rho": -0.0555, "theo": 0.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-28T15:38:53", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "UL270617C00057500", "bid": 10.8, "bid_size": 81.0, "ask": 11.4, "ask_size": 61.0, "iv": 0.2475, "open_interest": 1094.0, "volume": 3.0, "delta": 0.8347, "gamma": 0.0207, "vega": 0.1292, "theta": -0.0054, "rho": 0.2377, "theo": 10.9968, "change": 1.55, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T10:44:09", "percent_change": 16.4021, "prev_day_close": 9.44999980926514}, {"option": "UL270617P00057500", "bid": 1.15, "bid_size": 115.0, "ask": 1.45, "ask_size": 49.0, "iv": 0.2404, "open_interest": 577.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0214, "vega": 0.1353, "theta": -0.007, "rho": -0.074, "theo": 1.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T14:43:54", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UL270617C00060000", "bid": 8.6, "bid_size": 167.0, "ask": 9.4, "ask_size": 49.0, "iv": 0.228, "open_interest": 551.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0258, "vega": 0.1533, "theta": -0.0067, "rho": 0.2303, "theo": 9.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T15:28:45", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "UL270617P00060000", "bid": 1.65, "bid_size": 31.0, "ask": 2.3, "ask_size": 271.0, "iv": 0.2417, "open_interest": 318.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0265, "vega": 0.1593, "theta": -0.0079, "rho": -0.0974, "theo": 1.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T12:54:30", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "UL270617C00062500", "bid": 6.9, "bid_size": 43.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.22, "open_interest": 410.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0309, "vega": 0.1757, "theta": -0.0078, "rho": 0.2171, "theo": 7.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-25T10:51:27", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "UL270617P00062500", "bid": 2.35, "bid_size": 4.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.2249, "open_interest": 108.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0315, "vega": 0.1813, "theta": -0.0086, "rho": -0.1258, "theo": 2.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T12:56:24", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "UL270617C00065000", "bid": 5.5, "bid_size": 10.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.2156, "open_interest": 877.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0351, "vega": 0.195, "theta": -0.0086, "rho": 0.1997, "theo": 5.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T14:38:33", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UL270617P00065000", "bid": 3.2, "bid_size": 55.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.2148, "open_interest": 71.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0356, "vega": 0.1972, "theta": -0.0091, "rho": -0.1572, "theo": 3.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T15:37:01", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UL270617C00067500", "bid": 4.1, "bid_size": 46.0, "ask": 5.1, "ask_size": 268.0, "iv": 0.2253, "open_interest": 143.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0376, "vega": 0.2038, "theta": -0.009, "rho": 0.1755, "theo": 4.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T13:53:57", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UL270617P00067500", "bid": 4.3, "bid_size": 44.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.2084, "open_interest": 350.0, "volume": 1.0, "delta": -0.4847, "gamma": 0.0381, "vega": 0.2041, "theta": -0.0091, "rho": -0.1886, "theo": 4.4451, "change": -1.2, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T12:51:18", "percent_change": -21.4286, "prev_day_close": 5.59999990463257}, {"option": "UL270617C00070000", "bid": 3.0, "bid_size": 66.0, "ask": 3.5, "ask_size": 163.0, "iv": 0.2098, "open_interest": 146.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0378, "vega": 0.2027, "theta": -0.0089, "rho": 0.149, "theo": 3.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:43:03", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "UL270617P00070000", "bid": 5.7, "bid_size": 40.0, "ask": 6.1, "ask_size": 54.0, "iv": 0.2084, "open_interest": 43.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0386, "vega": 0.2004, "theta": -0.0087, "rho": -0.2147, "theo": 5.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-21T15:31:29", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "UL270617C00072500", "bid": 2.2, "bid_size": 4.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.21, "open_interest": 431.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0358, "vega": 0.1919, "theta": -0.0084, "rho": 0.1239, "theo": 2.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-06T10:09:52", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UL270617P00072500", "bid": 7.3, "bid_size": 7.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.2051, "open_interest": 25.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.0378, "vega": 0.1856, "theta": -0.0081, "rho": -0.2295, "theo": 7.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-02-24T11:02:03", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "UL270617C00075000", "bid": 1.55, "bid_size": 5.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.2042, "open_interest": 477.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0323, "vega": 0.1745, "theta": -0.0077, "rho": 0.0992, "theo": 1.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T11:49:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UL270617P00075000", "bid": 9.0, "bid_size": 9.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.2009, "open_interest": 167.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0372, "vega": 0.1612, "theta": -0.0077, "rho": -0.2264, "theo": 9.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-02-20T10:02:13", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "UL270617C00077500", "bid": 1.05, "bid_size": 9.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.2032, "open_interest": 276.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.028, "vega": 0.1534, "theta": -0.0068, "rho": 0.078, "theo": 1.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-27T10:26:52", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "UL270617P00077500", "bid": 11.0, "bid_size": 7.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.2037, "open_interest": 13.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0363, "vega": 0.128, "theta": -0.0076, "rho": -0.1805, "theo": 11.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-02-23T12:54:00", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "UL270617C00080000", "bid": 0.75, "bid_size": 4.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.2055, "open_interest": 36.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0236, "vega": 0.1316, "theta": -0.0058, "rho": 0.0607, "theo": 0.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UL270617P00080000", "bid": 13.1, "bid_size": 25.0, "ask": 14.1, "ask_size": 19.0, "iv": 0.1988, "open_interest": 81.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0314, "vega": 0.0865, "theta": -0.0064, "rho": -0.1214, "theo": 13.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.84, "last_trade_time": "2026-02-19T13:34:41", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "UL270617C00085000", "bid": 0.3, "bid_size": 13.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.2088, "open_interest": 44.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0158, "vega": 0.0918, "theta": -0.0041, "rho": 0.036, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-12T14:31:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UL270617P00085000", "bid": 16.6, "bid_size": 1.0, "ask": 20.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0113, "vega": 0.022, "theta": -0.0001, "rho": -0.0387, "theo": 18.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-02-06T09:49:58", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "UL270617C00090000", "bid": 0.15, "bid_size": 17.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.22, "open_interest": 11.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0101, "vega": 0.0616, "theta": -0.0028, "rho": 0.0212, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-02-24T10:34:14", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "UL270617P00090000", "bid": 22.5, "bid_size": 1.0, "ask": 24.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0013, "vega": 0.0012, "theta": 0.0, "rho": -0.0282, "theo": 23.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "UL270617C00095000", "bid": 0.05, "bid_size": 21.0, "ask": 0.25, "ask_size": 66.0, "iv": 0.2294, "open_interest": 8.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0065, "vega": 0.0413, "theta": -0.0019, "rho": 0.0128, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:29:43", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UL270617P00095000", "bid": 27.9, "bid_size": 8.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0287, "theo": 28.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "UL270617C00100000", "bid": 0.05, "bid_size": 6.0, "ask": 0.2, "ask_size": 31.0, "iv": 0.2495, "open_interest": 71.0, "volume": 2.0, "delta": 0.0209, "gamma": 0.0041, "vega": 0.0276, "theta": -0.0013, "rho": 0.0078, "theo": 0.0839, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:29:47", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "UL270617P00100000", "bid": 32.9, "bid_size": 8.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0302, "theo": 33.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "UL270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 191.0, "iv": 0.3222, "open_interest": 62.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0027, "vega": 0.0185, "theta": -0.0009, "rho": 0.0048, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T15:45:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UL270617P00105000", "bid": 37.9, "bid_size": 8.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0317, "theo": 38.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "UL271217C00030000", "bid": 35.6, "bid_size": 10.0, "ask": 38.4, "ask_size": 10.0, "iv": 0.4432, "open_interest": 5.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0008, "vega": 0.005, "theta": 0.0, "rho": 0.0324, "theo": 36.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.19, "last_trade_time": "2026-09-30T15:58:46", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "UL271217P00030000", "bid": 0.05, "bid_size": 21.0, "ask": 0.3, "ask_size": 49.0, "iv": 0.3986, "open_interest": 19.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0016, "vega": 0.0302, "theta": -0.0014, "rho": -0.0142, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-08T13:30:31", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "UL271217C00032500", "bid": 33.1, "bid_size": 1.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.3764, "open_interest": 12.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0014, "vega": 0.0174, "theta": 0.0, "rho": 0.1123, "theo": 34.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-06-09T10:56:58", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "UL271217P00032500", "bid": 0.1, "bid_size": 12.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.3787, "open_interest": 4.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.002, "vega": 0.037, "theta": -0.0016, "rho": -0.0179, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-04-22T13:57:54", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "UL271217C00035000", "bid": 30.7, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.3692, "open_interest": 196.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.002, "vega": 0.0254, "theta": 0.0, "rho": 0.1308, "theo": 32.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.46, "last_trade_time": "2026-09-30T15:58:46", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "UL271217P00035000", "bid": 0.15, "bid_size": 19.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.3574, "open_interest": 12.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0026, "vega": 0.0449, "theta": -0.0019, "rho": -0.0226, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-06-03T15:32:28", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "UL271217C00037500", "bid": 29.2, "bid_size": 9.0, "ask": 30.4, "ask_size": 15.0, "iv": 0.3723, "open_interest": 18.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0029, "vega": 0.0371, "theta": 0.0, "rho": 0.1561, "theo": 29.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-05-06T12:41:49", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "UL271217P00037500", "bid": 0.2, "bid_size": 26.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.4161, "open_interest": 32.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0034, "vega": 0.0546, "theta": -0.0022, "rho": -0.0285, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-31T15:42:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UL271217C00040000", "bid": 26.7, "bid_size": 22.0, "ask": 28.0, "ask_size": 21.0, "iv": 0.3345, "open_interest": 326.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.004, "vega": 0.0534, "theta": 0.0, "rho": 0.202, "theo": 27.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.64, "last_trade_time": "2026-05-22T12:59:40", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UL271217P00040000", "bid": 0.25, "bid_size": 27.0, "ask": 1.55, "ask_size": 32.0, "iv": 0.3843, "open_interest": 58.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0043, "vega": 0.0659, "theta": -0.0025, "rho": -0.0359, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-12T09:30:17", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "UL271217C00042500", "bid": 24.4, "bid_size": 97.0, "ask": 25.6, "ask_size": 90.0, "iv": 0.3142, "open_interest": 373.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0052, "vega": 0.0677, "theta": 0.0, "rho": 0.248, "theo": 24.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-03-17T12:09:41", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "UL271217P00042500", "bid": 0.4, "bid_size": 84.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.3073, "open_interest": 5.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0054, "vega": 0.0792, "theta": -0.0028, "rho": -0.0452, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-04-16T12:31:13", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UL271217C00045000", "bid": 22.2, "bid_size": 36.0, "ask": 23.3, "ask_size": 18.0, "iv": 0.3026, "open_interest": 86.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0066, "vega": 0.0878, "theta": -0.0002, "rho": 0.3155, "theo": 22.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-10-16T13:16:17", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "UL271217P00045000", "bid": 0.65, "bid_size": 5.0, "ask": 0.85, "ask_size": 56.0, "iv": 0.2992, "open_interest": 51.0, "volume": 22.0, "delta": -0.0718, "gamma": 0.0068, "vega": 0.095, "theta": -0.0033, "rho": -0.0568, "theo": 0.7141, "change": -0.165, "open": 0.65, "high": 0.66, "low": 0.65, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T11:13:38", "percent_change": -20.0, "prev_day_close": 0.824999988079071}, {"option": "UL271217C00047500", "bid": 19.9, "bid_size": 80.0, "ask": 21.1, "ask_size": 87.0, "iv": 0.2848, "open_interest": 116.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0082, "vega": 0.1081, "theta": -0.001, "rho": 0.4007, "theo": 20.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-10-16T13:16:17", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "UL271217P00047500", "bid": 0.75, "bid_size": 22.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.2796, "open_interest": 13.0, "volume": 1.0, "delta": -0.0907, "gamma": 0.0086, "vega": 0.113, "theta": -0.0037, "rho": -0.0714, "theo": 0.8991, "change": -0.13, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T10:32:04", "percent_change": -12.381, "prev_day_close": 1.05000001192093}, {"option": "UL271217C00050000", "bid": 17.8, "bid_size": 91.0, "ask": 19.0, "ask_size": 96.0, "iv": 0.2765, "open_interest": 160.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0102, "vega": 0.1272, "theta": -0.0018, "rho": 0.4084, "theo": 18.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-20T09:35:08", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "UL271217P00050000", "bid": 0.95, "bid_size": 79.0, "ask": 1.25, "ask_size": 41.0, "iv": 0.2668, "open_interest": 552.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0106, "vega": 0.1329, "theta": -0.0042, "rho": -0.0892, "theo": 1.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T14:41:48", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "UL271217C00052500", "bid": 15.7, "bid_size": 26.0, "ask": 16.8, "ask_size": 23.0, "iv": 0.2604, "open_interest": 54.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0125, "vega": 0.1484, "theta": -0.0026, "rho": 0.4123, "theo": 16.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-10-23T12:28:57", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "UL271217P00052500", "bid": 1.25, "bid_size": 24.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.2556, "open_interest": 252.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.013, "vega": 0.1557, "theta": -0.0047, "rho": -0.1112, "theo": 1.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:09:37", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "UL271217C00055000", "bid": 13.8, "bid_size": 24.0, "ask": 14.8, "ask_size": 9.0, "iv": 0.2535, "open_interest": 55.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0151, "vega": 0.1732, "theta": -0.0034, "rho": 0.4115, "theo": 14.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-10-07T11:53:01", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "UL271217P00055000", "bid": 1.65, "bid_size": 130.0, "ask": 1.95, "ask_size": 46.0, "iv": 0.2466, "open_interest": 243.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0156, "vega": 0.1791, "theta": -0.0052, "rho": -0.1374, "theo": 1.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-03T14:59:28", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "UL271217C00057500", "bid": 11.9, "bid_size": 72.0, "ask": 12.8, "ask_size": 58.0, "iv": 0.2419, "open_interest": 130.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0179, "vega": 0.198, "theta": -0.0042, "rho": 0.4053, "theo": 12.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-03T09:40:12", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UL271217P00057500", "bid": 2.15, "bid_size": 102.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.2379, "open_interest": 1053.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0185, "vega": 0.2034, "theta": -0.0057, "rho": -0.1684, "theo": 2.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-03T15:06:10", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "UL271217C00060000", "bid": 10.3, "bid_size": 57.0, "ask": 10.9, "ask_size": 84.0, "iv": 0.2355, "open_interest": 661.0, "volume": 1.0, "delta": 0.7426, "gamma": 0.0208, "vega": 0.2216, "theta": -0.0049, "rho": 0.3935, "theo": 10.5054, "change": 1.36, "open": 10.51, "high": 10.51, "low": 10.51, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-11-04T10:51:46", "percent_change": 14.8634, "prev_day_close": 9.14999961853027}, {"option": "UL271217P00060000", "bid": 2.8, "bid_size": 7.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.2316, "open_interest": 833.0, "volume": 1.0, "delta": -0.272, "gamma": 0.0214, "vega": 0.226, "theta": -0.0061, "rho": -0.2034, "theo": 2.9423, "change": -0.6, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T15:44:35", "percent_change": -16.9014, "prev_day_close": 3.55000007152557}, {"option": "UL271217C00062500", "bid": 8.7, "bid_size": 11.0, "ask": 9.2, "ask_size": 63.0, "iv": 0.2283, "open_interest": 327.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.0234, "vega": 0.2423, "theta": -0.0055, "rho": 0.3756, "theo": 8.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-10-30T12:24:59", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "UL271217P00062500", "bid": 3.5, "bid_size": 123.0, "ask": 3.9, "ask_size": 59.0, "iv": 0.2242, "open_interest": 611.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0242, "vega": 0.2456, "theta": -0.0065, "rho": -0.2402, "theo": 3.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-02T14:30:28", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UL271217C00065000", "bid": 7.2, "bid_size": 87.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.22, "open_interest": 1029.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.0256, "vega": 0.2584, "theta": -0.006, "rho": 0.3522, "theo": 7.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-22T15:06:45", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "UL271217P00065000", "bid": 4.5, "bid_size": 6.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.2596, "open_interest": 1063.0, "volume": 0.0, "delta": -0.3925, "gamma": 0.0266, "vega": 0.2603, "theta": -0.0066, "rho": -0.2788, "theo": 4.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-11-02T15:55:46", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UL271217C00067500", "bid": 5.9, "bid_size": 65.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.2159, "open_interest": 1137.0, "volume": 5.0, "delta": 0.5626, "gamma": 0.0271, "vega": 0.2684, "theta": -0.0063, "rho": 0.324, "theo": 6.0691, "change": 1.3, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:06:00", "percent_change": 25.4902, "prev_day_close": 5.10000014305115}, {"option": "UL271217P00067500", "bid": 5.6, "bid_size": 7.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.216, "open_interest": 1006.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0284, "vega": 0.2683, "theta": -0.0067, "rho": -0.3165, "theo": 5.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-07-30T13:41:18", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UL271217C00070000", "bid": 4.8, "bid_size": 59.0, "ask": 5.2, "ask_size": 90.0, "iv": 0.2137, "open_interest": 564.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0278, "vega": 0.2716, "theta": -0.0064, "rho": 0.2927, "theo": 4.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T11:21:28", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "UL271217P00070000", "bid": 6.9, "bid_size": 6.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.2123, "open_interest": 7.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0294, "vega": 0.2683, "theta": -0.0066, "rho": -0.3467, "theo": 7.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-17T12:57:54", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "UL271217C00072500", "bid": 3.8, "bid_size": 9.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.2098, "open_interest": 337.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0277, "vega": 0.268, "theta": -0.0064, "rho": 0.2598, "theo": 3.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "UL271217P00072500", "bid": 8.4, "bid_size": 5.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.21, "open_interest": 12.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0296, "vega": 0.2597, "theta": -0.0062, "rho": -0.3692, "theo": 8.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-02-23T10:56:37", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "UL271217C00075000", "bid": 3.0, "bid_size": 3.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.2464, "open_interest": 152.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0268, "vega": 0.2581, "theta": -0.0062, "rho": 0.227, "theo": 3.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T11:04:53", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "UL271217P00075000", "bid": 10.0, "bid_size": 14.0, "ask": 10.6, "ask_size": 18.0, "iv": 0.2094, "open_interest": 10.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0295, "vega": 0.2429, "theta": -0.0058, "rho": -0.3792, "theo": 10.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-02T09:32:48", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "UL271217C00077500", "bid": 2.4, "bid_size": 4.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.2072, "open_interest": 20.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0252, "vega": 0.2434, "theta": -0.0058, "rho": 0.1958, "theo": 2.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-01T09:32:02", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "UL271217P00077500", "bid": 11.7, "bid_size": 18.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.03, "vega": 0.2188, "theta": -0.0055, "rho": -0.3661, "theo": 12.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "UL271217C00080000", "bid": 1.85, "bid_size": 3.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.2058, "open_interest": 14.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0233, "vega": 0.2254, "theta": -0.0054, "rho": 0.1679, "theo": 2.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-07-17T15:01:08", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "UL271217P00080000", "bid": 11.7, "bid_size": 7.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0319, "vega": 0.1856, "theta": -0.0058, "rho": -0.3105, "theo": 14.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.76, "last_trade_time": "2026-08-10T11:22:46", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UL271217C00085000", "bid": 1.1, "bid_size": 3.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.2064, "open_interest": 18.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0188, "vega": 0.1853, "theta": -0.0045, "rho": 0.1216, "theo": 1.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-03-05T15:12:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UL271217P00085000", "bid": 18.0, "bid_size": 6.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0266, "vega": 0.0916, "theta": -0.0049, "rho": -0.1436, "theo": 18.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "UL271217C00090000", "bid": 0.65, "bid_size": 4.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.2093, "open_interest": 658.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0146, "vega": 0.1469, "theta": -0.0036, "rho": 0.0848, "theo": 0.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-03T11:13:44", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UL271217P00090000", "bid": 21.0, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0074, "vega": 0.0117, "theta": 0.0, "rho": -0.0402, "theo": 23.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "UL271217C00095000", "bid": 0.3, "bid_size": 7.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.2112, "open_interest": 43.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.011, "vega": 0.1134, "theta": -0.0028, "rho": 0.0586, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T10:35:03", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "UL271217P00095000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0287, "theo": 28.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "UL271217C00100000", "bid": 0.05, "bid_size": 58.0, "ask": 0.55, "ask_size": 41.0, "iv": 0.2117, "open_interest": 31.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0081, "vega": 0.0865, "theta": -0.0021, "rho": 0.0407, "theo": 0.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-22T10:04:35", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "UL271217P00100000", "bid": 31.0, "bid_size": 2.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0302, "theo": 33.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "UL271217C00105000", "bid": 0.1, "bid_size": 15.0, "ask": 0.45, "ask_size": 44.0, "iv": 0.2288, "open_interest": 31.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.006, "vega": 0.0654, "theta": -0.0016, "rho": 0.0283, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T10:20:11", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "UL271217P00105000", "bid": 36.0, "bid_size": 8.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0317, "theo": 38.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "UL280121C00030000", "bid": 35.4, "bid_size": 1.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0045, "theta": 0.0, "rho": 0.0316, "theo": 36.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "UL280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 30.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0016, "vega": 0.031, "theta": -0.0013, "rho": -0.015, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "UL280121C00032500", "bid": 32.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0014, "vega": 0.0162, "theta": 0.0, "rho": 0.1152, "theo": 34.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "UL280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.002, "vega": 0.0383, "theta": -0.0015, "rho": -0.019, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 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": "UL280121C00035000", "bid": 30.4, "bid_size": 44.0, "ask": 34.5, "ask_size": 44.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0021, "vega": 0.0261, "theta": 0.0, "rho": 0.1384, "theo": 32.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "UL280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.3325, "open_interest": 10.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0026, "vega": 0.0467, "theta": -0.0017, "rho": -0.024, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-28T10:50:31", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "UL280121C00037500", "bid": 29.4, "bid_size": 2.0, "ask": 30.3, "ask_size": 6.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.003, "vega": 0.0393, "theta": 0.0, "rho": 0.1689, "theo": 29.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "UL280121P00037500", "bid": 0.2, "bid_size": 24.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0034, "vega": 0.0572, "theta": -0.002, "rho": -0.0306, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 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": "UL280121C00040000", "bid": 26.7, "bid_size": 11.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0041, "vega": 0.0573, "theta": 0.0, "rho": 0.2147, "theo": 27.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "UL280121P00040000", "bid": 0.3, "bid_size": 25.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.3212, "open_interest": 17.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0043, "vega": 0.0692, "theta": -0.0023, "rho": -0.0386, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-12T09:30:17", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "UL280121C00042500", "bid": 24.5, "bid_size": 8.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0053, "vega": 0.0756, "theta": 0.0, "rho": 0.2797, "theo": 25.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "UL280121P00042500", "bid": 0.45, "bid_size": 4.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0054, "vega": 0.0834, "theta": -0.0027, "rho": -0.0487, "theo": 0.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "UL280121C00045000", "bid": 22.2, "bid_size": 6.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0066, "vega": 0.0959, "theta": -0.0003, "rho": 0.3952, "theo": 22.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "UL280121P00045000", "bid": 0.6, "bid_size": 38.0, "ask": 0.9, "ask_size": 39.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0069, "vega": 0.1006, "theta": -0.0031, "rho": -0.0614, "theo": 0.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T13:26:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UL280121C00047500", "bid": 20.0, "bid_size": 8.0, "ask": 21.2, "ask_size": 9.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0083, "vega": 0.1162, "theta": -0.001, "rho": 0.4228, "theo": 20.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "UL280121P00047500", "bid": 0.8, "bid_size": 3.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.2769, "open_interest": 1.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0085, "vega": 0.1195, "theta": -0.0036, "rho": -0.0771, "theo": 0.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T15:09:15", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "UL280121C00050000", "bid": 17.9, "bid_size": 18.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0102, "vega": 0.1378, "theta": -0.0018, "rho": 0.4827, "theo": 18.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999992370605}, {"option": "UL280121P00050000", "bid": 1.05, "bid_size": 29.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.2635, "open_interest": 8.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0106, "vega": 0.1405, "theta": -0.004, "rho": -0.0965, "theo": 1.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T09:33:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UL280121C00052500", "bid": 16.1, "bid_size": 19.0, "ask": 17.0, "ask_size": 73.0, "iv": 0.2643, "open_interest": 5.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0124, "vega": 0.1606, "theta": -0.0025, "rho": 0.4877, "theo": 16.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-12T11:56:15", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "UL280121P00052500", "bid": 1.35, "bid_size": 34.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.2537, "open_interest": 1.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0129, "vega": 0.1641, "theta": -0.0045, "rho": -0.1201, "theo": 1.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-29T13:04:22", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "UL280121C00055000", "bid": 14.3, "bid_size": 7.0, "ask": 14.9, "ask_size": 40.0, "iv": 0.2547, "open_interest": 1.0, "volume": 1.0, "delta": 0.8276, "gamma": 0.0148, "vega": 0.1846, "theta": -0.0033, "rho": 0.4844, "theo": 14.4242, "change": 1.4, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T15:36:09", "percent_change": 10.8527, "prev_day_close": 12.9000000953674}, {"option": "UL280121P00055000", "bid": 1.75, "bid_size": 48.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0154, "vega": 0.1881, "theta": -0.005, "rho": -0.1476, "theo": 1.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "UL280121C00057500", "bid": 12.1, "bid_size": 45.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.2367, "open_interest": 2.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0174, "vega": 0.2089, "theta": -0.004, "rho": 0.4749, "theo": 12.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-10-29T11:31:52", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UL280121P00057500", "bid": 2.25, "bid_size": 87.0, "ask": 2.6, "ask_size": 38.0, "iv": 0.2368, "open_interest": 292.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0182, "vega": 0.213, "theta": -0.0055, "rho": -0.1803, "theo": 2.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T15:06:10", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "UL280121C00060000", "bid": 10.6, "bid_size": 9.0, "ask": 11.2, "ask_size": 47.0, "iv": 0.234, "open_interest": 45.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.02, "vega": 0.232, "theta": -0.0047, "rho": 0.459, "theo": 10.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-20T11:51:56", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "UL280121P00060000", "bid": 2.9, "bid_size": 45.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.231, "open_interest": 55.0, "volume": 1.0, "delta": -0.2741, "gamma": 0.0209, "vega": 0.2359, "theta": -0.0059, "rho": -0.216, "theo": 3.0737, "change": -0.6, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:44:35", "percent_change": -16.4384, "prev_day_close": 3.64999997615814}, {"option": "UL280121C00062500", "bid": 9.0, "bid_size": 10.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.2261, "open_interest": 71.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0224, "vega": 0.2524, "theta": -0.0053, "rho": 0.4368, "theo": 9.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-22T10:53:08", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "UL280121P00062500", "bid": 3.7, "bid_size": 47.0, "ask": 4.0, "ask_size": 28.0, "iv": 0.2235, "open_interest": 2.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0236, "vega": 0.2555, "theta": -0.0062, "rho": -0.2546, "theo": 3.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UL280121C00065000", "bid": 7.4, "bid_size": 11.0, "ask": 9.1, "ask_size": 27.0, "iv": 0.2381, "open_interest": 430.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0244, "vega": 0.2685, "theta": -0.0057, "rho": 0.4088, "theo": 7.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T15:41:35", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UL280121P00065000", "bid": 4.6, "bid_size": 7.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0258, "vega": 0.2703, "theta": -0.0064, "rho": -0.2944, "theo": 4.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UL280121C00067500", "bid": 4.1, "bid_size": 42.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0259, "vega": 0.2791, "theta": -0.006, "rho": 0.3761, "theo": 6.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "UL280121P00067500", "bid": 5.7, "bid_size": 9.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0275, "vega": 0.2784, "theta": -0.0065, "rho": -0.3322, "theo": 5.9187, "change": 0.0, "open": 0.0, "high": 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": "UL280121C00070000", "bid": 5.0, "bid_size": 51.0, "ask": 6.7, "ask_size": 88.0, "iv": 0.2311, "open_interest": 7.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0267, "vega": 0.2832, "theta": -0.0061, "rho": 0.34, "theo": 5.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.63, "last_trade_time": "2026-11-03T11:06:34", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UL280121P00070000", "bid": 7.0, "bid_size": 12.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.2192, "open_interest": 29.0, "volume": 0.0, "delta": -0.5253, "gamma": 0.0286, "vega": 0.2787, "theta": -0.0064, "rho": -0.3638, "theo": 7.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T13:01:39", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "UL280121C00072500", "bid": 4.1, "bid_size": 4.0, "ask": 6.3, "ask_size": 37.0, "iv": 0.2402, "open_interest": 4.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0268, "vega": 0.2807, "theta": -0.0061, "rho": 0.3025, "theo": 4.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-27T15:47:05", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UL280121P00072500", "bid": 8.5, "bid_size": 8.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.029, "vega": 0.2711, "theta": -0.0061, "rho": -0.3902, "theo": 8.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UL280121C00075000", "bid": 3.3, "bid_size": 4.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2292, "open_interest": 2.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0261, "vega": 0.2721, "theta": -0.0059, "rho": 0.2651, "theo": 3.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-29T14:31:38", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "UL280121P00075000", "bid": 10.1, "bid_size": 15.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0289, "vega": 0.2555, "theta": -0.0057, "rho": -0.4045, "theo": 10.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UL280121C00080000", "bid": 2.05, "bid_size": 8.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.2325, "open_interest": 2.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0232, "vega": 0.2414, "theta": -0.0052, "rho": 0.1966, "theo": 2.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T09:49:27", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "UL280121P00080000", "bid": 13.7, "bid_size": 7.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0316, "vega": 0.1957, "theta": -0.0056, "rho": -0.3434, "theo": 14.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UL280121C00085000", "bid": 1.25, "bid_size": 25.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0192, "vega": 0.201, "theta": -0.0044, "rho": 0.1403, "theo": 1.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UL280121P00085000", "bid": 18.0, "bid_size": 6.0, "ask": 18.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0269, "vega": 0.0915, "theta": -0.0049, "rho": -0.144, "theo": 18.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "UL280121C00090000", "bid": 0.65, "bid_size": 25.0, "ask": 2.05, "ask_size": 44.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0151, "vega": 0.1608, "theta": -0.0035, "rho": 0.0986, "theo": 0.9185, "change": 0.0, "open": 0.0, "high": 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": "UL280121P00090000", "bid": 21.0, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0072, "vega": 0.0134, "theta": 0.0, "rho": -0.042, "theo": 23.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "UL280121C00095000", "bid": 0.25, "bid_size": 19.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0114, "vega": 0.1242, "theta": -0.0027, "rho": 0.0679, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "UL280121P00095000", "bid": 26.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0287, "theo": 28.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "UL290119C00030000", "bid": 35.0, "bid_size": 9.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.4541, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0009, "vega": 0.0, "theta": -0.0017, "rho": 0.0057, "theo": 36.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.14, "last_trade_time": "2026-10-23T15:17:00", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "UL290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0024, "vega": 0.0791, "theta": -0.0017, "rho": -0.066, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 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": "UL290119C00032500", "bid": 32.6, "bid_size": 9.0, "ask": 35.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9871, "gamma": 0.0028, "vega": 0.0269, "theta": 0.0, "rho": 0.096, "theo": 34.5278, "change": 1.95, "open": 34.7, "high": 34.7, "low": 34.7, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-11-04T11:14:18", "percent_change": 5.9542, "prev_day_close": 32.75}, {"option": "UL290119P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.003, "vega": 0.0915, "theta": -0.0019, "rho": -0.0782, "theo": 0.763, "change": 0.0, "open": 0.0, "high": 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": "UL290119C00035000", "bid": 29.8, "bid_size": 8.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0034, "vega": 0.0589, "theta": 0.0, "rho": 0.1955, "theo": 32.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "UL290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0036, "vega": 0.1057, "theta": -0.002, "rho": -0.093, "theo": 0.8877, "change": 0.0, "open": 0.0, "high": 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": "UL290119C00037500", "bid": 27.8, "bid_size": 12.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0044, "vega": 0.0822, "theta": 0.0, "rho": 0.2578, "theo": 29.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "UL290119P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0044, "vega": 0.1211, "theta": -0.0022, "rho": -0.1103, "theo": 1.037, "change": 0.0, "open": 0.0, "high": 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": "UL290119C00040000", "bid": 26.0, "bid_size": 7.0, "ask": 29.8, "ask_size": 8.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0055, "vega": 0.1106, "theta": 0.0, "rho": 0.3437, "theo": 27.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "UL290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0052, "vega": 0.1386, "theta": -0.0024, "rho": -0.1308, "theo": 1.2138, "change": 0.0, "open": 0.0, "high": 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": "UL290119C00042500", "bid": 23.5, "bid_size": 20.0, "ask": 26.7, "ask_size": 20.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0064, "vega": 0.1392, "theta": 0.0, "rho": 0.4471, "theo": 25.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "UL290119P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 126.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0062, "vega": 0.1573, "theta": -0.0026, "rho": -0.1552, "theo": 1.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UL290119C00045000", "bid": 22.2, "bid_size": 87.0, "ask": 24.3, "ask_size": 35.0, "iv": 0.2767, "open_interest": 243.0, "volume": 2.0, "delta": 0.8961, "gamma": 0.0074, "vega": 0.1657, "theta": -0.0002, "rho": 0.5288, "theo": 23.3056, "change": 1.7, "open": 23.5, "high": 23.6, "low": 23.5, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-04T11:12:26", "percent_change": 7.76256, "prev_day_close": 21.8999996185303}, {"option": "UL290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 123.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0074, "vega": 0.1782, "theta": -0.0029, "rho": -0.1836, "theo": 1.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UL290119C00047500", "bid": 19.5, "bid_size": 66.0, "ask": 23.2, "ask_size": 9.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0085, "vega": 0.1906, "theta": -0.0006, "rho": 0.5888, "theo": 21.2823, "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": 19.6999998092651}, {"option": "UL290119P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 104.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0086, "vega": 0.1999, "theta": -0.0031, "rho": -0.2148, "theo": 1.977, "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": 1.82499995268881}, {"option": "UL290119C00050000", "bid": 18.6, "bid_size": 41.0, "ask": 20.3, "ask_size": 23.0, "iv": 0.2644, "open_interest": 1.0, "volume": 22.0, "delta": 0.8474, "gamma": 0.0099, "vega": 0.2165, "theta": -0.0011, "rho": 0.6334, "theo": 19.3339, "change": 1.85, "open": 19.72, "high": 19.96, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T14:29:00", "percent_change": 10.3641, "prev_day_close": 17.8500003814697}, {"option": "UL290119P00050000", "bid": 0.15, "bid_size": 202.0, "ask": 3.6, "ask_size": 106.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0101, "vega": 0.2234, "theta": -0.0033, "rho": -0.2513, "theo": 2.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "UL290119C00052500", "bid": 16.0, "bid_size": 45.0, "ask": 19.7, "ask_size": 42.0, "iv": 0.2656, "open_interest": 23.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0113, "vega": 0.2426, "theta": -0.0016, "rho": 0.6894, "theo": 17.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-10-23T12:28:57", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "UL290119P00052500", "bid": 0.45, "bid_size": 190.0, "ask": 3.8, "ask_size": 83.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0116, "vega": 0.2472, "theta": -0.0035, "rho": -0.2894, "theo": 2.7626, "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": 2.47499999403954}, {"option": "UL290119C00055000", "bid": 14.0, "bid_size": 24.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.2363, "open_interest": 3.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0128, "vega": 0.2668, "theta": -0.002, "rho": 0.7494, "theo": 15.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-30T15:23:30", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "UL290119P00055000", "bid": 1.0, "bid_size": 29.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0132, "vega": 0.2713, "theta": -0.0037, "rho": -0.336, "theo": 3.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "UL290119C00057500", "bid": 12.1, "bid_size": 19.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0143, "vega": 0.2897, "theta": -0.0025, "rho": 0.7623, "theo": 14.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "UL290119P00057500", "bid": 1.75, "bid_size": 23.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.2119, "open_interest": 1.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0149, "vega": 0.2943, "theta": -0.0039, "rho": -0.3848, "theo": 3.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T09:59:50", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "UL290119C00060000", "bid": 10.7, "bid_size": 46.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.2248, "open_interest": 40.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0158, "vega": 0.3111, "theta": -0.0029, "rho": 0.7452, "theo": 12.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T15:22:28", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "UL290119P00060000", "bid": 2.2, "bid_size": 22.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.2158, "open_interest": 1.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0166, "vega": 0.3158, "theta": -0.004, "rho": -0.4351, "theo": 4.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-10-22T15:56:48", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "UL290119C00062500", "bid": 9.5, "bid_size": 156.0, "ask": 12.6, "ask_size": 61.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0173, "vega": 0.3302, "theta": -0.0032, "rho": 0.7195, "theo": 10.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "UL290119P00062500", "bid": 3.8, "bid_size": 108.0, "ask": 7.0, "ask_size": 44.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0182, "vega": 0.3345, "theta": -0.0042, "rho": -0.4864, "theo": 5.4207, "change": 0.0, "open": 0.0, "high": 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": "UL290119C00065000", "bid": 8.3, "bid_size": 151.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.2225, "open_interest": 22.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0185, "vega": 0.3459, "theta": -0.0035, "rho": 0.6882, "theo": 9.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-23T10:15:07", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UL290119P00065000", "bid": 5.6, "bid_size": 58.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.2159, "open_interest": 1.0, "volume": 1.0, "delta": -0.3825, "gamma": 0.0198, "vega": 0.349, "theta": -0.0042, "rho": -0.5362, "theo": 6.38, "change": -0.95, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:32:52", "percent_change": -13.4752, "prev_day_close": 7.05000019073486}, {"option": "UL290119C00067500", "bid": 7.1, "bid_size": 169.0, "ask": 10.2, "ask_size": 52.0, "iv": 0.2206, "open_interest": 1.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.0194, "vega": 0.3575, "theta": -0.0037, "rho": 0.6515, "theo": 8.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-09-18T14:22:50", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "UL290119P00067500", "bid": 5.8, "bid_size": 57.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.2136, "open_interest": 1.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.0211, "vega": 0.3581, "theta": -0.0042, "rho": -0.5824, "theo": 7.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-23T10:25:11", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "UL290119C00070000", "bid": 6.0, "bid_size": 177.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.2202, "open_interest": 3.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0201, "vega": 0.3646, "theta": -0.0039, "rho": 0.6105, "theo": 7.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-20T11:47:22", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "UL290119P00070000", "bid": 7.3, "bid_size": 31.0, "ask": 10.8, "ask_size": 40.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0222, "vega": 0.3616, "theta": -0.0042, "rho": -0.6229, "theo": 8.7197, "change": 0.0, "open": 0.0, "high": 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": "UL290119C00072500", "bid": 4.9, "bid_size": 153.0, "ask": 7.7, "ask_size": 56.0, "iv": 0.2076, "open_interest": 0.0, "volume": 5.0, "delta": 0.497, "gamma": 0.0205, "vega": 0.367, "theta": -0.004, "rho": 0.5676, "theo": 6.3506, "change": 0.92, "open": 6.72, "high": 6.72, "low": 6.72, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-04T15:06:00", "percent_change": 15.8621, "prev_day_close": 5.79999995231628}, {"option": "UL290119P00072500", "bid": 8.5, "bid_size": 34.0, "ask": 12.1, "ask_size": 45.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0231, "vega": 0.3583, "theta": -0.0041, "rho": -0.6496, "theo": 10.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UL290119C00075000", "bid": 3.8, "bid_size": 188.0, "ask": 7.1, "ask_size": 101.0, "iv": 0.2061, "open_interest": 1.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.0205, "vega": 0.3649, "theta": -0.004, "rho": 0.523, "theo": 5.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-22T13:55:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UL290119P00075000", "bid": 10.0, "bid_size": 73.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.2105, "open_interest": 15.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0236, "vega": 0.3485, "theta": -0.004, "rho": -0.67, "theo": 11.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-10-23T10:28:00", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "UL290119C00080000", "bid": 2.0, "bid_size": 193.0, "ask": 5.4, "ask_size": 89.0, "iv": 0.1941, "open_interest": 2.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0197, "vega": 0.349, "theta": -0.0039, "rho": 0.4358, "theo": 4.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "UL290119P00080000", "bid": 13.0, "bid_size": 59.0, "ask": 16.8, "ask_size": 36.0, "iv": 0.1984, "open_interest": 1.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0242, "vega": 0.309, "theta": -0.0035, "rho": -0.646, "theo": 15.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-11-02T12:15:27", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "UL290119C00085000", "bid": 1.0, "bid_size": 201.0, "ask": 4.1, "ask_size": 76.0, "iv": 0.1892, "open_interest": 36.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0182, "vega": 0.3219, "theta": -0.0037, "rho": 0.356, "theo": 3.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "UL290119P00085000", "bid": 17.8, "bid_size": 21.0, "ask": 19.8, "ask_size": 11.0, "iv": 0.1915, "open_interest": 1.0, "volume": 2.0, "delta": -0.8072, "gamma": 0.0284, "vega": 0.2391, "theta": -0.0036, "rho": -0.5278, "theo": 19.0754, "change": -1.7, "open": 18.92, "high": 18.92, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T14:29:59", "percent_change": -8.29268, "prev_day_close": 20.5}, {"option": "UL290119C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 119.0, "iv": 0.1922, "open_interest": 1.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0162, "vega": 0.2889, "theta": -0.0034, "rho": 0.2874, "theo": 2.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UL290119P00090000", "bid": 21.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2008, "open_interest": 1.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0255, "vega": 0.1264, "theta": -0.0047, "rho": -0.2627, "theo": 23.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.31, "last_trade_time": "2026-10-06T13:39:03", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "UL290119C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.014, "vega": 0.2544, "theta": -0.003, "rho": 0.2307, "theo": 1.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UL290119P00095000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0096, "vega": 0.0319, "theta": 0.0, "rho": -0.0844, "theo": 28.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "UL1261218C00030000", "bid": 31.5, "bid_size": 181.0, "ask": 35.3, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0012, "vega": 0.0035, "theta": -0.0016, "rho": 0.0066, "theo": 33.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "UL1261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 1.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0018, "vega": 0.0094, "theta": -0.0119, "rho": -0.0015, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 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": "UL1261218C00032500", "bid": 29.0, "bid_size": 181.0, "ask": 32.9, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0016, "vega": 0.0042, "theta": -0.0032, "rho": 0.0078, "theo": 31.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "UL1261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 1.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0022, "vega": 0.0109, "theta": -0.0127, "rho": -0.0018, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 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": "UL1261218C00035000", "bid": 26.5, "bid_size": 181.0, "ask": 30.4, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0051, "rho": 0.0091, "theo": 28.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "UL1261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 446.0, "iv": 1.0661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0028, "vega": 0.0127, "theta": -0.0135, "rho": -0.0021, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 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": "UL1261218C00037500", "bid": 24.0, "bid_size": 181.0, "ask": 27.9, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.003, "vega": 0.0068, "theta": -0.0071, "rho": 0.01, "theo": 26.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "UL1261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 461.0, "iv": 0.9584, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0036, "vega": 0.0148, "theta": -0.0144, "rho": -0.0025, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 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": "UL1261218C00040000", "bid": 21.5, "bid_size": 181.0, "ask": 25.5, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.004, "vega": 0.0092, "theta": -0.0092, "rho": 0.0147, "theo": 23.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "UL1261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 452.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0045, "vega": 0.0172, "theta": -0.0152, "rho": -0.003, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 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": "UL1261218C00042500", "bid": 19.0, "bid_size": 181.0, "ask": 23.0, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0055, "vega": 0.0106, "theta": -0.0115, "rho": 0.0162, "theo": 21.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "UL1261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 450.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0058, "vega": 0.0201, "theta": -0.0162, "rho": -0.0035, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 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": "UL1261218C00045000", "bid": 16.5, "bid_size": 180.0, "ask": 20.5, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0076, "vega": 0.0148, "theta": -0.014, "rho": 0.0172, "theo": 18.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "UL1261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0076, "vega": 0.0235, "theta": -0.0171, "rho": -0.0043, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 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": "UL1261218C00047500", "bid": 14.0, "bid_size": 270.0, "ask": 18.0, "ask_size": 163.0, "iv": 0.0, "open_interest": 356.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0105, "vega": 0.0188, "theta": -0.0163, "rho": 0.0237, "theo": 16.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "UL1261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0099, "vega": 0.0277, "theta": -0.018, "rho": -0.0051, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 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": "UL1261218C00050000", "bid": 11.5, "bid_size": 181.0, "ask": 15.5, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0147, "vega": 0.0218, "theta": -0.0189, "rho": 0.0244, "theo": 13.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UL1261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 444.0, "iv": 0.4984, "open_interest": 1.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0133, "vega": 0.0328, "theta": -0.019, "rho": -0.0064, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-24T09:58:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1261218C00052500", "bid": 9.0, "bid_size": 180.0, "ask": 13.0, "ask_size": 108.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0208, "vega": 0.0314, "theta": -0.0212, "rho": 0.0321, "theo": 11.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-03-31T10:39:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UL1261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 411.0, "iv": 0.4163, "open_interest": 9.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0182, "vega": 0.0394, "theta": -0.02, "rho": -0.0081, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T09:30:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1261218C00055000", "bid": 6.5, "bid_size": 204.0, "ask": 10.4, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0301, "vega": 0.0406, "theta": -0.0234, "rho": 0.032, "theo": 8.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "UL1261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0257, "vega": 0.0478, "theta": -0.0209, "rho": -0.0104, "theo": 0.6163, "change": 0.0, "open": 0.0, "high": 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": "UL1261218C00057500", "bid": 5.0, "bid_size": 307.0, "ask": 8.0, "ask_size": 216.0, "iv": 0.332, "open_interest": 365.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0439, "vega": 0.0514, "theta": -0.0246, "rho": 0.0385, "theo": 6.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "UL1261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 321.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0376, "vega": 0.0586, "theta": -0.0216, "rho": -0.0141, "theo": 0.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "UL1261218C00060000", "bid": 2.6, "bid_size": 204.0, "ask": 5.7, "ask_size": 124.0, "iv": 0.2581, "open_interest": 4.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0643, "vega": 0.0691, "theta": -0.0244, "rho": 0.0415, "theo": 4.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-20T12:10:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 246.0, "iv": 0.3922, "open_interest": 3.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0568, "vega": 0.0724, "theta": -0.022, "rho": -0.0198, "theo": 1.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2025-12-09T10:50:25", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "UL1261218C00062500", "bid": 1.3, "bid_size": 374.0, "ask": 5.0, "ask_size": 144.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.085, "vega": 0.0842, "theta": -0.0221, "rho": 0.0398, "theo": 2.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UL1261218P00062500", "bid": 0.3, "bid_size": 414.0, "ask": 4.6, "ask_size": 221.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0817, "vega": 0.085, "theta": -0.0214, "rho": -0.0297, "theo": 1.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UL1261218C00065000", "bid": 0.35, "bid_size": 479.0, "ask": 4.0, "ask_size": 213.0, "iv": 0.3409, "open_interest": 141.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0798, "vega": 0.0818, "theta": -0.02, "rho": 0.0274, "theo": 1.1372, "change": 0.0, "open": 0.0, "high": 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": "UL1261218P00065000", "bid": 0.8, "bid_size": 371.0, "ask": 5.0, "ask_size": 167.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0813, "vega": 0.0813, "theta": -0.02, "rho": -0.0399, "theo": 2.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UL1261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 164.0, "iv": 0.1946, "open_interest": 6.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.0566, "vega": 0.0673, "theta": -0.0187, "rho": 0.0176, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-06-29T12:00:30", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UL1261218P00067500", "bid": 2.8, "bid_size": 204.0, "ask": 5.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0582, "vega": 0.066, "theta": -0.0185, "rho": -0.0441, "theo": 5.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "UL1261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 0.2602, "open_interest": 1.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0394, "vega": 0.0549, "theta": -0.0177, "rho": 0.0124, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 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": "UL1261218P00070000", "bid": 5.2, "bid_size": 204.0, "ask": 8.4, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0407, "vega": 0.0529, "theta": -0.0171, "rho": -0.0448, "theo": 7.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "UL1261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 348.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.022, "vega": 0.0392, "theta": -0.0161, "rho": 0.0075, "theo": 0.3656, "change": 0.0, "open": 0.0, "high": 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": "UL1261218P00075000", "bid": 10.0, "bid_size": 181.0, "ask": 14.0, "ask_size": 106.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0227, "vega": 0.0367, "theta": -0.0145, "rho": -0.0439, "theo": 12.1783, "change": 0.0, "open": 0.0, "high": 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}, {"option": "UL1261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 348.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0142, "vega": 0.0303, "theta": -0.0148, "rho": 0.0053, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 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": "UL1261218P00080000", "bid": 15.0, "bid_size": 181.0, "ask": 19.0, "ask_size": 106.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0146, "vega": 0.0274, "theta": -0.0122, "rho": -0.0431, "theo": 17.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UL1261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0101, "vega": 0.0246, "theta": -0.0137, "rho": 0.004, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 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": "UL1261218P00085000", "bid": 20.0, "bid_size": 181.0, "ask": 24.0, "ask_size": 106.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0102, "vega": 0.0216, "theta": -0.0101, "rho": -0.0429, "theo": 22.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UL1270115C00030000", "bid": 31.5, "bid_size": 181.0, "ask": 35.4, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0012, "vega": 0.0029, "theta": -0.0014, "rho": 0.0047, "theo": 33.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.21, "last_trade_time": "2026-01-23T13:14:04", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "UL1270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 1.0219, "open_interest": 10.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0018, "vega": 0.0129, "theta": -0.0079, "rho": -0.0027, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115C00032500", "bid": 29.0, "bid_size": 181.0, "ask": 32.9, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0027, "rho": 0.0073, "theo": 31.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "UL1270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 0.9244, "open_interest": 41.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0023, "vega": 0.015, "theta": -0.0084, "rho": -0.0032, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 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": "UL1270115C00035000", "bid": 26.5, "bid_size": 180.0, "ask": 30.4, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0039, "rho": 0.008, "theo": 28.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-02-03T11:15:34", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "UL1270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 475.0, "iv": 0.8342, "open_interest": 1.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0029, "vega": 0.0175, "theta": -0.0091, "rho": -0.0037, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 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": "UL1270115C00037500", "bid": 24.0, "bid_size": 180.0, "ask": 27.9, "ask_size": 109.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0033, "vega": 0.0087, "theta": -0.0053, "rho": 0.0109, "theo": 26.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "UL1270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 447.0, "iv": 0.7499, "open_interest": 46.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0037, "vega": 0.0203, "theta": -0.0097, "rho": -0.0044, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-03-04T15:47:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115C00040000", "bid": 21.5, "bid_size": 180.0, "ask": 25.5, "ask_size": 110.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0046, "vega": 0.011, "theta": -0.0073, "rho": 0.0173, "theo": 23.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "UL1270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 0.6707, "open_interest": 23.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0047, "vega": 0.0238, "theta": -0.0103, "rho": -0.0052, "theo": 0.3078, "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": 0.375}, {"option": "UL1270115C00042500", "bid": 19.0, "bid_size": 180.0, "ask": 23.0, "ask_size": 110.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0065, "vega": 0.0126, "theta": -0.0095, "rho": 0.019, "theo": 21.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "UL1270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 476.0, "iv": 0.5958, "open_interest": 70.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0061, "vega": 0.0277, "theta": -0.011, "rho": -0.0063, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-14T09:30:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115C00045000", "bid": 16.5, "bid_size": 180.0, "ask": 20.5, "ask_size": 109.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0091, "vega": 0.0216, "theta": -0.0118, "rho": 0.0305, "theo": 18.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "UL1270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 534.0, "iv": 0.5245, "open_interest": 704.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0078, "vega": 0.0325, "theta": -0.0117, "rho": -0.0076, "theo": 0.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T10:16:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115C00047500", "bid": 14.2, "bid_size": 204.0, "ask": 17.9, "ask_size": 183.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0125, "vega": 0.0252, "theta": -0.0137, "rho": 0.0337, "theo": 16.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "UL1270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 476.0, "iv": 0.4562, "open_interest": 467.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0103, "vega": 0.0382, "theta": -0.0124, "rho": -0.0094, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-14T09:30:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115C00050000", "bid": 11.5, "bid_size": 260.0, "ask": 15.4, "ask_size": 224.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0174, "vega": 0.0363, "theta": -0.0158, "rho": 0.0383, "theo": 13.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-04-02T12:05:05", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "UL1270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 445.0, "iv": 0.3901, "open_interest": 477.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0136, "vega": 0.0454, "theta": -0.0131, "rho": -0.0115, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T12:39:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115C00052500", "bid": 9.8, "bid_size": 323.0, "ask": 13.0, "ask_size": 221.0, "iv": 0.3986, "open_interest": 129.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0235, "vega": 0.0442, "theta": -0.017, "rho": 0.0537, "theo": 11.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-02-18T13:15:00", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UL1270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 0.3259, "open_interest": 19.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0184, "vega": 0.0542, "theta": -0.0138, "rho": -0.0146, "theo": 0.6174, "change": 0.0, "open": 0.0, "high": 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": "UL1270115C00055000", "bid": 7.5, "bid_size": 341.0, "ask": 10.6, "ask_size": 209.0, "iv": 0.3489, "open_interest": 344.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.032, "vega": 0.06, "theta": -0.0177, "rho": 0.0698, "theo": 8.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-09T09:35:38", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "UL1270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.2292, "open_interest": 462.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0256, "vega": 0.0651, "theta": -0.0145, "rho": -0.0188, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T13:46:24", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "UL1270115C00057500", "bid": 5.3, "bid_size": 356.0, "ask": 8.4, "ask_size": 194.0, "iv": 0.311, "open_interest": 189.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0426, "vega": 0.0766, "theta": -0.0172, "rho": 0.0794, "theo": 6.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-09T09:39:18", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UL1270115P00057500", "bid": 0.05, "bid_size": 1049.0, "ask": 4.0, "ask_size": 326.0, "iv": 0.4071, "open_interest": 120.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0363, "vega": 0.079, "theta": -0.0151, "rho": -0.025, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-04-02T09:31:08", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UL1270115C00060000", "bid": 3.1, "bid_size": 497.0, "ask": 5.7, "ask_size": 172.0, "iv": 0.2322, "open_interest": 286.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0558, "vega": 0.0941, "theta": -0.016, "rho": 0.0788, "theo": 4.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-27T15:06:55", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UL1270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 234.0, "iv": 0.1892, "open_interest": 394.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0522, "vega": 0.095, "theta": -0.0155, "rho": -0.0346, "theo": 1.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UL1270115C00062500", "bid": 1.8, "bid_size": 451.0, "ask": 3.3, "ask_size": 144.0, "iv": 0.1992, "open_interest": 189.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0699, "vega": 0.1084, "theta": -0.015, "rho": 0.0672, "theo": 2.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-30T10:04:06", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "UL1270115P00062500", "bid": 0.45, "bid_size": 479.0, "ask": 2.65, "ask_size": 199.0, "iv": 0.171, "open_interest": 102.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0704, "vega": 0.1086, "theta": -0.0152, "rho": -0.0492, "theo": 1.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "UL1270115C00065000", "bid": 0.7, "bid_size": 476.0, "ask": 1.95, "ask_size": 196.0, "iv": 0.1875, "open_interest": 617.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0701, "vega": 0.106, "theta": -0.0142, "rho": 0.0469, "theo": 1.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T14:41:14", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "UL1270115P00065000", "bid": 1.05, "bid_size": 450.0, "ask": 5.0, "ask_size": 163.0, "iv": 0.1783, "open_interest": 643.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0718, "vega": 0.1054, "theta": -0.0144, "rho": -0.0639, "theo": 3.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "UL1270115C00067500", "bid": 0.1, "bid_size": 1055.0, "ask": 4.1, "ask_size": 311.0, "iv": 0.3395, "open_interest": 99.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0539, "vega": 0.0903, "theta": -0.0132, "rho": 0.0313, "theo": 0.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T13:19:50", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "UL1270115P00067500", "bid": 2.95, "bid_size": 249.0, "ask": 6.9, "ask_size": 158.0, "iv": 0.1848, "open_interest": 50.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0558, "vega": 0.0885, "theta": -0.0133, "rho": -0.0708, "theo": 5.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UL1270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 0.2035, "open_interest": 359.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0392, "vega": 0.0749, "theta": -0.0124, "rho": 0.0223, "theo": 0.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T12:36:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115P00070000", "bid": 5.2, "bid_size": 203.0, "ask": 8.4, "ask_size": 204.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0411, "vega": 0.0723, "theta": -0.0122, "rho": -0.0719, "theo": 7.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "UL1270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 0.2498, "open_interest": 33.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0293, "vega": 0.063, "theta": -0.0116, "rho": 0.017, "theo": 0.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-07T15:55:16", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UL1270115P00072500", "bid": 7.7, "bid_size": 204.0, "ask": 10.9, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.031, "vega": 0.0596, "theta": -0.0113, "rho": -0.0703, "theo": 9.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "UL1270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 0.2923, "open_interest": 42.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0226, "vega": 0.054, "theta": -0.011, "rho": 0.0135, "theo": 0.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-02-12T15:14:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115P00075000", "bid": 10.0, "bid_size": 204.0, "ask": 14.0, "ask_size": 183.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0241, "vega": 0.0498, "theta": -0.0105, "rho": -0.0674, "theo": 12.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-03-30T09:37:16", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "UL1270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 0.3691, "open_interest": 145.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0148, "vega": 0.0416, "theta": -0.01, "rho": 0.0094, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-12T09:42:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115P00080000", "bid": 15.0, "bid_size": 181.0, "ask": 19.0, "ask_size": 106.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0157, "vega": 0.0363, "theta": -0.0088, "rho": -0.0626, "theo": 17.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UL1270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 0.4376, "open_interest": 49.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0105, "vega": 0.0336, "theta": -0.0091, "rho": 0.007, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-02-10T10:47:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UL1270115P00085000", "bid": 20.0, "bid_size": 181.0, "ask": 24.0, "ask_size": 107.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0111, "vega": 0.0281, "theta": -0.0074, "rho": -0.0587, "theo": 22.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UL1270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 0.4998, "open_interest": 8.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0079, "vega": 0.0281, "theta": -0.0084, "rho": 0.0056, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 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": "UL1270115P00090000", "bid": 25.0, "bid_size": 181.0, "ask": 29.0, "ask_size": 107.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0082, "vega": 0.022, "theta": -0.006, "rho": -0.0562, "theo": 27.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "UL1270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.459, "open_interest": 10.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0062, "vega": 0.024, "theta": -0.0079, "rho": 0.0046, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UL1270115P00095000", "bid": 30.0, "bid_size": 181.0, "ask": 34.0, "ask_size": 107.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0063, "vega": 0.0179, "theta": -0.0046, "rho": -0.0516, "theo": 31.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "UL1270617C00030000", "bid": 31.5, "bid_size": 181.0, "ask": 35.4, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0016, "vega": 0.0052, "theta": 0.0, "rho": 0.0119, "theo": 33.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "UL1270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 412.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.002, "vega": 0.025, "theta": -0.0028, "rho": -0.009, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 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": "UL1270617C00032500", "bid": 29.0, "bid_size": 181.0, "ask": 32.8, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0028, "vega": 0.0112, "theta": 0.0, "rho": 0.0386, "theo": 31.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "UL1270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 313.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0026, "vega": 0.03, "theta": -0.0032, "rho": -0.0111, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 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": "UL1270617C00035000", "bid": 26.5, "bid_size": 181.0, "ask": 30.5, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0037, "vega": 0.0217, "theta": -0.0005, "rho": 0.0818, "theo": 28.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "UL1270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 260.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0033, "vega": 0.0359, "theta": -0.0035, "rho": -0.0137, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 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": "UL1270617C00037500", "bid": 24.0, "bid_size": 204.0, "ask": 27.9, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0043, "vega": 0.0337, "theta": -0.0004, "rho": 0.1188, "theo": 26.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "UL1270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 199.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0042, "vega": 0.0429, "theta": -0.0039, "rho": -0.0168, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 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": "UL1270617C00040000", "bid": 21.6, "bid_size": 204.0, "ask": 25.5, "ask_size": 153.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.005, "vega": 0.0408, "theta": -0.0008, "rho": 0.1318, "theo": 23.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "UL1270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 164.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0054, "vega": 0.051, "theta": -0.0044, "rho": -0.0208, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 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": "UL1270617C00042500", "bid": 19.6, "bid_size": 204.0, "ask": 23.2, "ask_size": 146.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0064, "vega": 0.0514, "theta": -0.0017, "rho": 0.145, "theo": 21.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "UL1270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 424.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0068, "vega": 0.0606, "theta": -0.0048, "rho": -0.0257, "theo": 0.5456, "change": 0.0, "open": 0.0, "high": 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": "UL1270617C00045000", "bid": 17.3, "bid_size": 204.0, "ask": 20.7, "ask_size": 132.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0084, "vega": 0.063, "theta": -0.0026, "rho": 0.1583, "theo": 19.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "UL1270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 400.0, "iv": 0.5368, "open_interest": 14.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0088, "vega": 0.0722, "theta": -0.0054, "rho": -0.0321, "theo": 0.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-05T11:12:05", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "UL1270617C00047500", "bid": 15.0, "bid_size": 204.0, "ask": 18.5, "ask_size": 116.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0108, "vega": 0.0769, "theta": -0.0035, "rho": 0.1716, "theo": 16.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "UL1270617P00047500", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 345.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0112, "vega": 0.0851, "theta": -0.0059, "rho": -0.0398, "theo": 0.7996, "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": 2.45000004768372}, {"option": "UL1270617C00050000", "bid": 12.8, "bid_size": 254.0, "ask": 16.2, "ask_size": 143.0, "iv": 0.3048, "open_interest": 406.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.014, "vega": 0.094, "theta": -0.0044, "rho": 0.1837, "theo": 14.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UL1270617P00050000", "bid": 0.25, "bid_size": 724.0, "ask": 5.0, "ask_size": 326.0, "iv": 0.4377, "open_interest": 1.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0143, "vega": 0.1007, "theta": -0.0064, "rho": -0.0501, "theo": 0.9816, "change": 0.0, "open": 0.0, "high": 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": "UL1270617C00052500", "bid": 10.0, "bid_size": 204.0, "ask": 13.7, "ask_size": 83.0, "iv": 0.2406, "open_interest": 13.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.018, "vega": 0.1128, "theta": -0.0054, "rho": 0.1933, "theo": 12.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "UL1270617P00052500", "bid": 0.45, "bid_size": 527.0, "ask": 1.65, "ask_size": 133.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0183, "vega": 0.1183, "theta": -0.007, "rho": -0.0633, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "UL1270617C00055000", "bid": 8.4, "bid_size": 204.0, "ask": 11.7, "ask_size": 67.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0228, "vega": 0.1323, "theta": -0.0063, "rho": 0.1974, "theo": 10.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "UL1270617P00055000", "bid": 0.8, "bid_size": 515.0, "ask": 5.0, "ask_size": 228.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0231, "vega": 0.1378, "theta": -0.0076, "rho": -0.0807, "theo": 1.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "UL1270617C00057500", "bid": 6.4, "bid_size": 204.0, "ask": 9.3, "ask_size": 56.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7481, "gamma": 0.0285, "vega": 0.1539, "theta": -0.0071, "rho": 0.2011, "theo": 8.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "UL1270617P00057500", "bid": 1.35, "bid_size": 317.0, "ask": 5.0, "ask_size": 209.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0288, "vega": 0.1579, "theta": -0.008, "rho": -0.103, "theo": 1.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "UL1270617C00060000", "bid": 4.9, "bid_size": 188.0, "ask": 7.6, "ask_size": 50.0, "iv": 0.2234, "open_interest": 1.0, "volume": 0.0, "delta": 0.6739, "gamma": 0.0345, "vega": 0.1734, "theta": -0.0077, "rho": 0.1942, "theo": 6.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UL1270617P00060000", "bid": 0.7, "bid_size": 458.0, "ask": 5.0, "ask_size": 172.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0348, "vega": 0.1762, "theta": -0.0083, "rho": -0.131, "theo": 2.5881, "change": 0.0, "open": 0.0, "high": 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": "UL1270617C00062500", "bid": 3.5, "bid_size": 131.0, "ask": 5.6, "ask_size": 98.0, "iv": 0.2056, "open_interest": 2.0, "volume": 0.0, "delta": 0.5832, "gamma": 0.0396, "vega": 0.1871, "theta": -0.0081, "rho": 0.1763, "theo": 4.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "UL1270617P00062500", "bid": 1.2, "bid_size": 273.0, "ask": 5.5, "ask_size": 153.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0398, "vega": 0.1888, "theta": -0.0083, "rho": -0.1637, "theo": 3.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "UL1270617C00065000", "bid": 2.3, "bid_size": 151.0, "ask": 5.0, "ask_size": 123.0, "iv": 0.2187, "open_interest": 1.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.042, "vega": 0.1913, "theta": -0.0081, "rho": 0.1504, "theo": 3.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-12T14:49:29", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UL1270617P00065000", "bid": 3.3, "bid_size": 313.0, "ask": 7.0, "ask_size": 143.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.042, "vega": 0.1908, "theta": -0.0079, "rho": -0.198, "theo": 4.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UL1270617C00067500", "bid": 1.65, "bid_size": 195.0, "ask": 5.0, "ask_size": 162.0, "iv": 0.2506, "open_interest": 2.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0406, "vega": 0.1838, "theta": -0.0078, "rho": 0.1229, "theo": 2.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "UL1270617P00067500", "bid": 4.0, "bid_size": 386.0, "ask": 8.0, "ask_size": 150.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0408, "vega": 0.1813, "theta": -0.0073, "rho": -0.2245, "theo": 6.1525, "change": 0.0, "open": 0.0, "high": 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": "UL1270617C00070000", "bid": 1.0, "bid_size": 355.0, "ask": 2.75, "ask_size": 191.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.0363, "vega": 0.1681, "theta": -0.0072, "rho": 0.0974, "theo": 1.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997764826}, {"option": "UL1270617P00070000", "bid": 5.9, "bid_size": 347.0, "ask": 10.0, "ask_size": 193.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0377, "vega": 0.1628, "theta": -0.0065, "rho": -0.2383, "theo": 7.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "UL1270617C00075000", "bid": 0.25, "bid_size": 682.0, "ask": 4.9, "ask_size": 313.0, "iv": 0.3211, "open_interest": 1.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0259, "vega": 0.1295, "theta": -0.0059, "rho": 0.0616, "theo": 0.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-07-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "UL1270617P00075000", "bid": 10.2, "bid_size": 204.0, "ask": 13.9, "ask_size": 204.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0323, "vega": 0.1128, "theta": -0.0059, "rho": -0.2039, "theo": 12.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "UL1270617C00080000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 459.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0178, "vega": 0.0984, "theta": -0.0048, "rho": 0.0407, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 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": "UL1270617P00080000", "bid": 15.0, "bid_size": 204.0, "ask": 19.0, "ask_size": 204.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0229, "vega": 0.0577, "theta": -0.0042, "rho": -0.1198, "theo": 16.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "UL1270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 177.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0126, "vega": 0.0756, "theta": -0.0039, "rho": 0.0282, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 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": "UL1270617P00085000", "bid": 20.0, "bid_size": 204.0, "ask": 24.0, "ask_size": 204.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0118, "vega": 0.0252, "theta": -0.0006, "rho": -0.0595, "theo": 21.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "UL1271217C00030000", "bid": 31.5, "bid_size": 185.0, "ask": 35.5, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.004, "vega": 0.0198, "theta": -0.0033, "rho": 0.0377, "theo": 33.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "UL1271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 870.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.003, "vega": 0.064, "theta": -0.0039, "rho": -0.0397, "theo": 0.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217C00032500", "bid": 29.0, "bid_size": 181.0, "ask": 33.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.005, "vega": 0.0426, "theta": -0.0033, "rho": 0.1021, "theo": 31.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "UL1271217P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 473.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0037, "vega": 0.0728, "theta": -0.0041, "rho": -0.0461, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217C00035000", "bid": 26.5, "bid_size": 204.0, "ask": 30.5, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0055, "vega": 0.0585, "theta": -0.0006, "rho": 0.1483, "theo": 28.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "UL1271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 441.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0044, "vega": 0.0826, "theta": -0.0043, "rho": -0.0535, "theo": 0.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217C00037500", "bid": 24.0, "bid_size": 204.0, "ask": 28.0, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.006, "vega": 0.0722, "theta": -0.0012, "rho": 0.1639, "theo": 26.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "UL1271217P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 414.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0054, "vega": 0.0931, "theta": -0.0046, "rho": -0.062, "theo": 1.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217C00040000", "bid": 21.5, "bid_size": 205.0, "ask": 25.5, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0066, "vega": 0.0846, "theta": -0.0019, "rho": 0.1893, "theo": 24.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "UL1271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 372.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0065, "vega": 0.1049, "theta": -0.0048, "rho": -0.0719, "theo": 1.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217C00042500", "bid": 19.5, "bid_size": 204.0, "ask": 23.5, "ask_size": 112.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0081, "vega": 0.101, "theta": -0.0025, "rho": 0.2178, "theo": 21.7641, "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": 20.25}, {"option": "UL1271217P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 342.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0078, "vega": 0.118, "theta": -0.005, "rho": -0.0837, "theo": 1.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217C00045000", "bid": 17.0, "bid_size": 204.0, "ask": 21.0, "ask_size": 99.0, "iv": 0.2898, "open_interest": 1.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0099, "vega": 0.1153, "theta": -0.0031, "rho": 0.2277, "theo": 19.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "UL1271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 302.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0095, "vega": 0.1322, "theta": -0.0052, "rho": -0.0975, "theo": 1.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217C00047500", "bid": 15.0, "bid_size": 204.0, "ask": 19.0, "ask_size": 80.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0119, "vega": 0.1345, "theta": -0.0036, "rho": 0.2591, "theo": 17.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "UL1271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 258.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0114, "vega": 0.1479, "theta": -0.0054, "rho": -0.1141, "theo": 1.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217C00050000", "bid": 13.0, "bid_size": 204.0, "ask": 16.5, "ask_size": 67.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0143, "vega": 0.1549, "theta": -0.0041, "rho": 0.2778, "theo": 15.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "UL1271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 227.0, "iv": 0.3194, "open_interest": 1.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0138, "vega": 0.1648, "theta": -0.0056, "rho": -0.1335, "theo": 2.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217C00052500", "bid": 10.5, "bid_size": 205.0, "ask": 14.5, "ask_size": 57.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0171, "vega": 0.1749, "theta": -0.0045, "rho": 0.2855, "theo": 12.9191, "change": 0.0, "open": 0.0, "high": 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": "UL1271217P00052500", "bid": 1.1, "bid_size": 525.0, "ask": 5.0, "ask_size": 221.0, "iv": 0.3082, "open_interest": 11.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0166, "vega": 0.183, "theta": -0.0057, "rho": -0.1567, "theo": 2.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-02-10T14:52:03", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "UL1271217C00055000", "bid": 9.0, "bid_size": 204.0, "ask": 13.0, "ask_size": 48.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0202, "vega": 0.1944, "theta": -0.0049, "rho": 0.302, "theo": 10.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UL1271217P00055000", "bid": 0.3, "bid_size": 924.0, "ask": 5.0, "ask_size": 209.0, "iv": 0.2465, "open_interest": 110.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0198, "vega": 0.2022, "theta": -0.0058, "rho": -0.1857, "theo": 2.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-28T13:15:39", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "UL1271217C00057500", "bid": 7.0, "bid_size": 316.0, "ask": 11.0, "ask_size": 56.0, "iv": 0.2337, "open_interest": 14.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0237, "vega": 0.2158, "theta": -0.0052, "rho": 0.3085, "theo": 8.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-03-31T12:57:29", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UL1271217P00057500", "bid": 0.6, "bid_size": 852.0, "ask": 5.0, "ask_size": 151.0, "iv": 0.213, "open_interest": 2.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0234, "vega": 0.2208, "theta": -0.0059, "rho": -0.2188, "theo": 3.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "UL1271217C00060000", "bid": 5.5, "bid_size": 121.0, "ask": 9.5, "ask_size": 41.0, "iv": 0.2295, "open_interest": 2.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0272, "vega": 0.234, "theta": -0.0054, "rho": 0.3061, "theo": 7.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-03-13T15:58:16", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UL1271217P00060000", "bid": 1.1, "bid_size": 472.0, "ask": 5.5, "ask_size": 133.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0271, "vega": 0.237, "theta": -0.0058, "rho": -0.2576, "theo": 3.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UL1271217C00062500", "bid": 4.0, "bid_size": 92.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0301, "vega": 0.2469, "theta": -0.0055, "rho": 0.2898, "theo": 5.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UL1271217P00062500", "bid": 2.1, "bid_size": 321.0, "ask": 6.5, "ask_size": 145.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0302, "vega": 0.2484, "theta": -0.0057, "rho": -0.3012, "theo": 4.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UL1271217C00065000", "bid": 2.5, "bid_size": 161.0, "ask": 7.0, "ask_size": 104.0, "iv": 0.2121, "open_interest": 3.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0317, "vega": 0.2517, "theta": -0.0056, "rho": 0.2649, "theo": 4.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UL1271217P00065000", "bid": 3.5, "bid_size": 366.0, "ask": 8.0, "ask_size": 156.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.032, "vega": 0.2515, "theta": -0.0054, "rho": -0.345, "theo": 5.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UL1271217C00067500", "bid": 1.5, "bid_size": 256.0, "ask": 6.0, "ask_size": 124.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.4201, "gamma": 0.0314, "vega": 0.2476, "theta": -0.0055, "rho": 0.2328, "theo": 3.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UL1271217P00067500", "bid": 5.0, "bid_size": 369.0, "ask": 9.0, "ask_size": 151.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0319, "vega": 0.2453, "theta": -0.005, "rho": -0.3826, "theo": 7.3011, "change": 0.0, "open": 0.0, "high": 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": "UL1271217C00070000", "bid": 0.6, "bid_size": 407.0, "ask": 5.0, "ask_size": 147.0, "iv": 0.201, "open_interest": 4.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0296, "vega": 0.2366, "theta": -0.0053, "rho": 0.2006, "theo": 2.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-03-23T11:38:37", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UL1271217P00070000", "bid": 6.5, "bid_size": 376.0, "ask": 10.5, "ask_size": 206.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0302, "vega": 0.2321, "theta": -0.0046, "rho": -0.412, "theo": 9.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UL1271217C00075000", "bid": 0.1, "bid_size": 1022.0, "ask": 5.0, "ask_size": 331.0, "iv": 0.242, "open_interest": 1.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.024, "vega": 0.2061, "theta": -0.005, "rho": 0.1483, "theo": 1.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-12T14:49:29", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "UL1271217P00075000", "bid": 10.5, "bid_size": 204.0, "ask": 14.5, "ask_size": 205.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0254, "vega": 0.1964, "theta": -0.0037, "rho": -0.4264, "theo": 13.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "UL1271217C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 345.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.019, "vega": 0.1775, "theta": -0.0046, "rho": 0.1133, "theo": 1.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217P00080000", "bid": 15.1, "bid_size": 204.0, "ask": 19.0, "ask_size": 204.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0228, "vega": 0.1592, "theta": -0.0033, "rho": -0.3962, "theo": 17.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UL1271217C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 349.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0152, "vega": 0.1538, "theta": -0.0043, "rho": 0.0908, "theo": 1.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UL1271217P00085000", "bid": 20.0, "bid_size": 181.0, "ask": 24.0, "ask_size": 181.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0216, "vega": 0.1207, "theta": -0.0036, "rho": -0.3148, "theo": 22.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}], "symbol": "UL", "security_type": "stock", "exchange_id": 3, "current_price": 66.92, "price_change": 2.11, "price_change_percent": 3.153, "bid": 64.66, "ask": 67.4, "bid_size": 100, "ask_size": 100, "open": 66.15, "high": 67.395, "low": 66.07, "close": 66.92, "prev_day_close": 66.92, "volume": 5272871, "iv30": 20.442, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095205690, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "UL"}