{"timestamp": "2026-11-09 23:31:07", "data": {"options": [{"option": "ULE261218C00002000", "bid": 8.5, "bid_size": 149.0, "ask": 11.5, "ask_size": 120.0, "iv": 3.4462, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ULE261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 163.0, "iv": 5.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ULE261218C00003000", "bid": 7.5, "bid_size": 149.0, "ask": 10.5, "ask_size": 120.0, "iv": 2.6556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.0002, "theo": 8.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ULE261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 163.0, "iv": 4.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ULE261218C00004000", "bid": 6.5, "bid_size": 149.0, "ask": 9.5, "ask_size": 120.0, "iv": 2.1201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0022, "vega": 0.0002, "theta": 0.0, "rho": 0.001, "theo": 7.8963, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 163.0, "iv": 3.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ULE261218C00005000", "bid": 5.5, "bid_size": 149.0, "ask": 8.5, "ask_size": 120.0, "iv": 1.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0037, "vega": 0.0005, "theta": -0.0001, "rho": 0.002, "theo": 6.8994, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 163.0, "iv": 2.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ULE261218C00006000", "bid": 4.5, "bid_size": 149.0, "ask": 7.5, "ask_size": 120.0, "iv": 1.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0067, "vega": 0.0009, "theta": -0.0005, "rho": 0.0035, "theo": 5.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ULE261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 163.0, "iv": 2.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0061, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ULE261218C00007000", "bid": 3.5, "bid_size": 149.0, "ask": 6.5, "ask_size": 120.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0125, "vega": 0.0015, "theta": -0.001, "rho": 0.0055, "theo": 4.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "ULE261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 166.0, "iv": 1.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.012, "vega": 0.0014, "theta": -0.0014, "rho": -0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "ULE261218C00008000", "bid": 2.65, "bid_size": 149.0, "ask": 5.5, "ask_size": 120.0, "iv": 1.0072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0242, "vega": 0.0025, "theta": -0.0017, "rho": 0.0076, "theo": 3.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ULE261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 168.0, "iv": 1.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.024, "vega": 0.0025, "theta": -0.002, "rho": -0.0004, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 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": "ULE261218C00009000", "bid": 1.65, "bid_size": 149.0, "ask": 4.5, "ask_size": 120.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0493, "vega": 0.0042, "theta": -0.0027, "rho": 0.0091, "theo": 2.957, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 197.0, "iv": 1.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0493, "vega": 0.0042, "theta": -0.003, "rho": -0.0007, "theo": 0.0516, "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": 0.375}, {"option": "ULE261218C00010000", "bid": 0.65, "bid_size": 141.0, "ask": 3.5, "ask_size": 142.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.1035, "vega": 0.0074, "theta": -0.0042, "rho": 0.0096, "theo": 2.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "ULE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 197.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.1038, "vega": 0.0074, "theta": -0.0044, "rho": -0.0015, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 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": "ULE261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 142.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.2058, "vega": 0.0122, "theta": -0.006, "rho": 0.0088, "theo": 1.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ULE261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 160.0, "iv": 0.6851, "open_interest": 50.0, "volume": 0.0, "delta": -0.245, "gamma": 0.2067, "vega": 0.0122, "theta": -0.0061, "rho": -0.0031, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T11:28:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULE261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.2896, "vega": 0.0155, "theta": -0.007, "rho": 0.0061, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ULE261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 142.0, "iv": 0.4397, "open_interest": 50.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.2922, "vega": 0.0155, "theta": -0.007, "rho": -0.0061, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T11:28:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULE261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 194.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.2237, "vega": 0.0125, "theta": -0.0058, "rho": 0.0032, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 57.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.228, "vega": 0.0124, "theta": -0.0058, "rho": -0.008, "theo": 1.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ULE261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 244.0, "iv": 0.8531, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.1313, "vega": 0.0082, "theta": -0.0042, "rho": 0.0016, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00014000", "bid": 0.55, "bid_size": 145.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.1362, "vega": 0.0078, "theta": -0.0041, "rho": -0.0079, "theo": 2.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ULE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 244.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0759, "vega": 0.0053, "theta": -0.0029, "rho": 0.0009, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00015000", "bid": 1.55, "bid_size": 125.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0814, "vega": 0.0047, "theta": -0.0028, "rho": -0.0066, "theo": 3.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "ULE261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 243.0, "iv": 0.8915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0459, "vega": 0.0035, "theta": -0.0021, "rho": 0.0005, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00016000", "bid": 2.55, "bid_size": 149.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0521, "vega": 0.0027, "theta": -0.002, "rho": -0.0048, "theo": 4.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ULE261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 228.0, "iv": 1.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0293, "vega": 0.0024, "theta": -0.0016, "rho": 0.0003, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00017000", "bid": 3.5, "bid_size": 149.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0364, "vega": 0.0014, "theta": -0.0015, "rho": -0.003, "theo": 5.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ULE261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 228.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0195, "vega": 0.0017, "theta": -0.0012, "rho": 0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00018000", "bid": 4.5, "bid_size": 149.0, "ask": 7.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0188, "vega": 0.0005, "theta": -0.0009, "rho": -0.0011, "theo": 6.1055, "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": 6.09999990463257}, {"option": "ULE261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 228.0, "iv": 1.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0135, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00019000", "bid": 5.5, "bid_size": 149.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0058, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ULE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 244.0, "iv": 1.5632, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0097, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00020000", "bid": 6.3, "bid_size": 149.0, "ask": 9.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 8.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ULE261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 244.0, "iv": 1.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0071, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00021000", "bid": 7.2, "bid_size": 149.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ULE261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 228.0, "iv": 1.7267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "ULE261218P00022000", "bid": 8.0, "bid_size": 149.0, "ask": 11.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ULE270219C00003000", "bid": 6.6, "bid_size": 29.0, "ask": 11.5, "ask_size": 29.0, "iv": 1.5339, "open_interest": 25.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0056, "vega": 0.0043, "theta": -0.0026, "rho": 0.0068, "theo": 9.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-07-14T15:33:28", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ULE270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 37.0, "iv": 4.0402, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0057, "vega": 0.0043, "theta": -0.004, "rho": -0.0015, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ULE270219C00004000", "bid": 5.6, "bid_size": 29.0, "ask": 10.5, "ask_size": 29.0, "iv": 1.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0089, "vega": 0.0057, "theta": -0.0032, "rho": 0.0091, "theo": 8.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ULE270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 49.0, "iv": 3.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.009, "vega": 0.0057, "theta": -0.0044, "rho": -0.002, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ULE270219C00005000", "bid": 4.5, "bid_size": 29.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0133, "vega": 0.0072, "theta": -0.0037, "rho": 0.0113, "theo": 7.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-07-14T15:33:36", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ULE270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 50.0, "iv": 2.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0134, "vega": 0.0072, "theta": -0.0048, "rho": -0.0025, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ULE270219C00006000", "bid": 3.5, "bid_size": 29.0, "ask": 8.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0192, "vega": 0.0089, "theta": -0.0041, "rho": 0.0134, "theo": 6.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ULE270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 47.0, "iv": 2.1561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0193, "vega": 0.0089, "theta": -0.0051, "rho": -0.0032, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ULE270219C00007000", "bid": 2.5, "bid_size": 52.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0274, "vega": 0.0109, "theta": -0.0045, "rho": 0.0153, "theo": 5.3894, "change": 0.0, "open": 0.0, "high": 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": "ULE270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 50.0, "iv": 1.8098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0276, "vega": 0.0109, "theta": -0.0053, "rho": -0.004, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ULE270219C00008000", "bid": 1.7, "bid_size": 49.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.4973, "open_interest": 22.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0389, "vega": 0.0132, "theta": -0.0048, "rho": 0.017, "theo": 4.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-10-15T10:24:11", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ULE270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 35.0, "iv": 1.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0392, "vega": 0.0132, "theta": -0.0055, "rho": -0.005, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 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": "ULE270219C00009000", "bid": 0.8, "bid_size": 28.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0552, "vega": 0.0159, "theta": -0.0051, "rho": 0.0182, "theo": 3.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ULE270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 46.0, "iv": 1.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0558, "vega": 0.016, "theta": -0.0056, "rho": -0.0064, "theo": 0.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ULE270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0784, "vega": 0.0191, "theta": -0.0053, "rho": 0.0187, "theo": 2.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ULE270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0796, "vega": 0.0192, "theta": -0.0057, "rho": -0.0082, "theo": 0.6054, "change": 0.0, "open": 0.0, "high": 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": "ULE270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.1083, "vega": 0.0224, "theta": -0.0055, "rho": 0.018, "theo": 1.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ULE270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.1108, "vega": 0.0225, "theta": -0.0058, "rho": -0.0109, "theo": 0.7922, "change": 0.0, "open": 0.0, "high": 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": "ULE270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.7443, "open_interest": 50.0, "volume": 0.0, "delta": 0.564, "gamma": 0.1328, "vega": 0.0249, "theta": -0.0056, "rho": 0.0156, "theo": 1.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:55:37", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ULE270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.1374, "vega": 0.0248, "theta": -0.0058, "rho": -0.0144, "theo": 1.152, "change": 0.0, "open": 0.0, "high": 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": "ULE270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.7283, "open_interest": 37.0, "volume": 0.0, "delta": 0.439, "gamma": 0.131, "vega": 0.0249, "theta": -0.0057, "rho": 0.0124, "theo": 0.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T15:59:27", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ULE270219P00013000", "bid": 0.1, "bid_size": 29.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.1373, "vega": 0.0245, "theta": -0.0058, "rho": -0.0173, "theo": 1.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ULE270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.8137, "open_interest": 5.0, "volume": 0.0, "delta": 0.3482, "gamma": 0.1132, "vega": 0.0233, "theta": -0.0058, "rho": 0.0099, "theo": 0.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-01T09:39:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULE270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.12, "vega": 0.0225, "theta": -0.0059, "rho": -0.0194, "theo": 2.5824, "change": 0.0, "open": 0.0, "high": 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": "ULE270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 50.0, "iv": 0.95, "open_interest": 1.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0952, "vega": 0.0215, "theta": -0.0059, "rho": 0.0081, "theo": 0.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-02T09:34:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ULE270219P00015000", "bid": 0.7, "bid_size": 29.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.1018, "vega": 0.0204, "theta": -0.0058, "rho": -0.0202, "theo": 3.4772, "change": 0.0, "open": 0.0, "high": 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": "ULE270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 48.0, "iv": 1.0429, "open_interest": 1.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0809, "vega": 0.0199, "theta": -0.0059, "rho": 0.0069, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-06T09:31:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ULE270219P00016000", "bid": 1.6, "bid_size": 27.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0872, "vega": 0.0185, "theta": -0.0058, "rho": -0.0213, "theo": 4.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ULE270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 48.0, "iv": 1.1255, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0699, "vega": 0.0185, "theta": -0.0059, "rho": 0.006, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ULE270219P00017000", "bid": 2.6, "bid_size": 27.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0759, "vega": 0.0168, "theta": -0.0057, "rho": -0.0215, "theo": 5.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ULE270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 41.0, "iv": 1.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0613, "vega": 0.0173, "theta": -0.0059, "rho": 0.0054, "theo": 0.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ULE270219P00018000", "bid": 3.6, "bid_size": 29.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0671, "vega": 0.0155, "theta": -0.0056, "rho": -0.0219, "theo": 6.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "ULE270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 48.0, "iv": 1.038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0545, "vega": 0.0163, "theta": -0.0059, "rho": 0.0048, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ULE270219P00019000", "bid": 4.6, "bid_size": 29.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0602, "vega": 0.0143, "theta": -0.0054, "rho": -0.0216, "theo": 7.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ULE270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 50.0, "iv": 1.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0491, "vega": 0.0154, "theta": -0.0058, "rho": 0.0044, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ULE270219P00020000", "bid": 5.6, "bid_size": 29.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0546, "vega": 0.0131, "theta": -0.0053, "rho": -0.0218, "theo": 8.2752, "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": 8.04999995231628}, {"option": "ULE270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 50.0, "iv": 1.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0446, "vega": 0.0146, "theta": -0.0058, "rho": 0.004, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ULE270219P00021000", "bid": 6.7, "bid_size": 29.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0501, "vega": 0.0123, "theta": -0.0051, "rho": -0.0221, "theo": 9.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ULE270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 48.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0409, "vega": 0.0139, "theta": -0.0057, "rho": 0.0038, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ULE270219P00022000", "bid": 7.6, "bid_size": 29.0, "ask": 12.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0464, "vega": 0.0115, "theta": -0.005, "rho": -0.022, "theo": 10.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ULE270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 50.0, "iv": 1.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0377, "vega": 0.0133, "theta": -0.0057, "rho": 0.0035, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ULE270219P00023000", "bid": 8.6, "bid_size": 29.0, "ask": 13.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0431, "vega": 0.0107, "theta": -0.0048, "rho": -0.021, "theo": 11.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ULE270521C00003000", "bid": 6.5, "bid_size": 29.0, "ask": 11.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0058, "vega": 0.0072, "theta": -0.0019, "rho": 0.0112, "theo": 9.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-10-12T14:55:35", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ULE270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 759.0, "iv": 4.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0058, "vega": 0.0072, "theta": -0.003, "rho": -0.004, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ULE270521C00004000", "bid": 5.5, "bid_size": 29.0, "ask": 10.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.009, "vega": 0.0094, "theta": -0.0024, "rho": 0.0151, "theo": 8.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-10-12T14:54:54", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ULE270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 782.0, "iv": 3.0939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0091, "vega": 0.0095, "theta": -0.0034, "rho": -0.0052, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ULE270521C00005000", "bid": 4.5, "bid_size": 29.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0132, "vega": 0.0118, "theta": -0.0027, "rho": 0.0188, "theo": 7.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-12T14:55:42", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ULE270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 2.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0133, "vega": 0.0119, "theta": -0.0036, "rho": -0.0064, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ULE270521C00006000", "bid": 3.5, "bid_size": 40.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0186, "vega": 0.0144, "theta": -0.003, "rho": 0.0223, "theo": 6.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-12T14:55:52", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ULE270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 2.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0188, "vega": 0.0145, "theta": -0.0038, "rho": -0.0079, "theo": 0.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ULE270521C00007000", "bid": 2.5, "bid_size": 30.0, "ask": 7.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0256, "vega": 0.0172, "theta": -0.0033, "rho": 0.0255, "theo": 5.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-10-12T14:55:16", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ULE270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.7384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0259, "vega": 0.0173, "theta": -0.004, "rho": -0.0096, "theo": 0.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ULE270521C00008000", "bid": 1.95, "bid_size": 29.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.3749, "open_interest": 10.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0347, "vega": 0.0203, "theta": -0.0035, "rho": 0.0283, "theo": 4.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-10-12T14:55:24", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ULE270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0353, "vega": 0.0204, "theta": -0.0041, "rho": -0.0117, "theo": 0.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ULE270521C00009000", "bid": 0.9, "bid_size": 29.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0466, "vega": 0.0237, "theta": -0.0037, "rho": 0.0303, "theo": 3.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ULE270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0477, "vega": 0.0239, "theta": -0.0041, "rho": -0.0142, "theo": 0.8033, "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": 1.5}, {"option": "ULE270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0618, "vega": 0.0274, "theta": -0.0038, "rho": 0.0313, "theo": 3.1462, "change": 0.0, "open": 0.0, "high": 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": "ULE270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 39.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0636, "vega": 0.0276, "theta": -0.0042, "rho": -0.0174, "theo": 0.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ULE270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.0791, "vega": 0.031, "theta": -0.0039, "rho": 0.0307, "theo": 2.3899, "change": 0.0, "open": 0.0, "high": 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": "ULE270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.8972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3263, "gamma": 0.0823, "vega": 0.0311, "theta": -0.0042, "rho": -0.0216, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ULE270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.6972, "open_interest": 1.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0936, "vega": 0.0337, "theta": -0.004, "rho": 0.0283, "theo": 1.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:54:32", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ULE270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0988, "vega": 0.0337, "theta": -0.0042, "rho": -0.0262, "theo": 1.5463, "change": 0.0, "open": 0.0, "high": 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": "ULE270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.505, "gamma": 0.098, "vega": 0.0347, "theta": -0.0041, "rho": 0.0247, "theo": 1.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ULE270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.1051, "vega": 0.0342, "theta": -0.0043, "rho": -0.0306, "theo": 2.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ULE270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0928, "vega": 0.0341, "theta": -0.0042, "rho": 0.0211, "theo": 1.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ULE270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.1012, "vega": 0.0329, "theta": -0.0044, "rho": -0.0338, "theo": 2.8498, "change": 0.0, "open": 0.0, "high": 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": "ULE270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0842, "vega": 0.0328, "theta": -0.0043, "rho": 0.0183, "theo": 0.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ULE270521P00015000", "bid": 0.7, "bid_size": 29.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.093, "vega": 0.0309, "theta": -0.0044, "rho": -0.036, "theo": 3.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "ULE270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0755, "vega": 0.0313, "theta": -0.0044, "rho": 0.0161, "theo": 0.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ULE270521P00016000", "bid": 1.5, "bid_size": 29.0, "ask": 6.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0846, "vega": 0.029, "theta": -0.0044, "rho": -0.0373, "theo": 4.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ULE270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.037, "open_interest": 0.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.068, "vega": 0.0298, "theta": -0.0044, "rho": 0.0144, "theo": 0.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ULE270521P00017000", "bid": 2.7, "bid_size": 29.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.077, "vega": 0.027, "theta": -0.0044, "rho": -0.0386, "theo": 5.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ULE270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0616, "vega": 0.0285, "theta": -0.0044, "rho": 0.013, "theo": 0.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ULE270521P00018000", "bid": 3.7, "bid_size": 29.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0706, "vega": 0.0252, "theta": -0.0044, "rho": -0.0389, "theo": 6.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ULE270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.1443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0563, "vega": 0.0273, "theta": -0.0045, "rho": 0.012, "theo": 0.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ULE270521P00019000", "bid": 4.7, "bid_size": 29.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0652, "vega": 0.0235, "theta": -0.0044, "rho": -0.0394, "theo": 7.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ULE270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0518, "vega": 0.0263, "theta": -0.0045, "rho": 0.0111, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ULE270521P00020000", "bid": 5.7, "bid_size": 29.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0607, "vega": 0.0222, "theta": -0.0043, "rho": -0.0399, "theo": 8.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ULE270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 34.0, "iv": 1.2349, "open_interest": 0.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.048, "vega": 0.0253, "theta": -0.0045, "rho": 0.0103, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ULE270521P00021000", "bid": 6.7, "bid_size": 29.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.057, "vega": 0.0208, "theta": -0.0043, "rho": -0.0386, "theo": 9.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ULE270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 34.0, "iv": 1.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0448, "vega": 0.0244, "theta": -0.0045, "rho": 0.0097, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ULE270521P00022000", "bid": 7.7, "bid_size": 29.0, "ask": 12.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0536, "vega": 0.0194, "theta": -0.0042, "rho": -0.0386, "theo": 10.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ULE270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 34.0, "iv": 1.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.042, "vega": 0.0236, "theta": -0.0045, "rho": 0.0091, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ULE270521P00023000", "bid": 8.6, "bid_size": 24.0, "ask": 13.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0506, "vega": 0.0183, "theta": -0.0041, "rho": -0.039, "theo": 11.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}], "symbol": "ULE", "security_type": "stock", "exchange_id": 3, "current_price": 11.9313, "price_change": 0.2313, "price_change_percent": 1.9769, "bid": 11.33, "ask": 12.28, "bid_size": 800, "ask_size": 2400, "open": 11.83, "high": 11.938, "low": 11.8, "close": 11.9313, "prev_day_close": 11.7, "volume": 6427, "iv30": 35.837, "iv30_change": 0.803, "iv30_change_percent": 2.2921, "seqno": 10403204810, "last_trade_time": "2026-11-09T15:57:01", "tick": "up"}, "symbol": "ULE"}