{"timestamp": "2026-11-10 00:32:07", "data": {"options": [{"option": "ULS261120C00035000", "bid": 44.3, "bid_size": 46.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 46.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ULS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 3.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ULS261120C00040000", "bid": 39.7, "bid_size": 45.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 41.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ULS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ULS261120C00045000", "bid": 34.9, "bid_size": 10.0, "ask": 38.3, "ask_size": 13.0, "iv": 2.1597, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 36.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "ULS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ULS261120C00050000", "bid": 29.4, "bid_size": 45.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 31.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "ULS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0025, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ULS261120C00055000", "bid": 24.7, "bid_size": 45.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 26.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ULS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 1.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0041, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ULS261120C00060000", "bid": 19.9, "bid_size": 14.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.9694, "open_interest": 6.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 21.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-03T09:32:42", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ULS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.9154, "open_interest": 35.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0071, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ULS261120C00062500", "bid": 17.5, "bid_size": 37.0, "ask": 20.1, "ask_size": 33.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0137, "rho": 0.0, "theo": 18.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "ULS261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.0629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0028, "vega": 0.0037, "theta": -0.0095, "rho": -0.0003, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ULS261120C00065000", "bid": 16.0, "bid_size": 12.0, "ask": 17.5, "ask_size": 40.0, "iv": 1.0435, "open_interest": 3.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0151, "rho": 0.0007, "theo": 16.1716, "change": 2.25, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T15:18:57", "percent_change": 16.129, "prev_day_close": 13.9500002861023}, {"option": "ULS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 262.0, "iv": 0.9348, "open_interest": 1750.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0045, "vega": 0.0055, "theta": -0.0131, "rho": -0.0004, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:29:28", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ULS261120C00067500", "bid": 12.4, "bid_size": 59.0, "ask": 14.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0081, "vega": 0.0038, "theta": -0.0197, "rho": 0.0025, "theo": 13.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ULS261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 1.0346, "open_interest": 22.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0075, "vega": 0.0083, "theta": -0.0184, "rho": -0.0007, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T12:11:42", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ULS261120C00070000", "bid": 9.9, "bid_size": 242.0, "ask": 12.5, "ask_size": 86.0, "iv": 0.488, "open_interest": 158.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0146, "vega": 0.0091, "theta": -0.0283, "rho": 0.0064, "theo": 11.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "ULS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 79.0, "iv": 0.8968, "open_interest": 3.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0127, "vega": 0.0127, "theta": -0.0264, "rho": -0.0012, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:47:55", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "ULS261120C00072500", "bid": 7.5, "bid_size": 59.0, "ask": 10.2, "ask_size": 51.0, "iv": 0.4895, "open_interest": 1.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0233, "vega": 0.0169, "theta": -0.0407, "rho": 0.0094, "theo": 8.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ULS261120P00072500", "bid": 0.05, "bid_size": 10.0, "ask": 1.0, "ask_size": 251.0, "iv": 0.5782, "open_interest": 1068.0, "volume": 5.0, "delta": -0.0728, "gamma": 0.0218, "vega": 0.0197, "theta": -0.0382, "rho": -0.0022, "theo": 0.2072, "change": -0.505, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T09:33:59", "percent_change": -57.7143, "prev_day_close": 0.875}, {"option": "ULS261120C00075000", "bid": 5.2, "bid_size": 277.0, "ask": 7.7, "ask_size": 86.0, "iv": 0.4131, "open_interest": 2510.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0388, "vega": 0.0282, "theta": -0.057, "rho": 0.0117, "theo": 6.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-05T11:44:06", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ULS261120P00075000", "bid": 0.1, "bid_size": 12.0, "ask": 2.6, "ask_size": 84.0, "iv": 0.6618, "open_interest": 6.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.037, "vega": 0.0304, "theta": -0.055, "rho": -0.0039, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-03T10:02:52", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "ULS261120C00077500", "bid": 3.3, "bid_size": 71.0, "ask": 5.6, "ask_size": 66.0, "iv": 0.411, "open_interest": 3.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0599, "vega": 0.0427, "theta": -0.0768, "rho": 0.0127, "theo": 4.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T13:23:06", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "ULS261120P00077500", "bid": 0.2, "bid_size": 14.0, "ask": 2.25, "ask_size": 289.0, "iv": 0.4746, "open_interest": 279.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0584, "vega": 0.044, "theta": -0.0753, "rho": -0.0072, "theo": 0.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-05T13:25:04", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ULS261120C00080000", "bid": 1.55, "bid_size": 325.0, "ask": 3.9, "ask_size": 130.0, "iv": 0.39, "open_interest": 2148.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0774, "vega": 0.0545, "theta": -0.0923, "rho": 0.0119, "theo": 2.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T14:21:03", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ULS261120P00080000", "bid": 1.1, "bid_size": 12.0, "ask": 2.95, "ask_size": 80.0, "iv": 0.4459, "open_interest": 0.0, "volume": 1.0, "delta": -0.4092, "gamma": 0.0761, "vega": 0.0547, "theta": -0.091, "rho": -0.0124, "theo": 1.5507, "change": -1.95, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:44:44", "percent_change": -56.5217, "prev_day_close": 3.45000004768372}, {"option": "ULS261120C00082500", "bid": 0.65, "bid_size": 53.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.4502, "open_interest": 2.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0758, "vega": 0.0543, "theta": -0.092, "rho": 0.0088, "theo": 1.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T14:33:40", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "ULS261120P00082500", "bid": 2.2, "bid_size": 58.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.3537, "open_interest": 2.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0748, "vega": 0.0542, "theta": -0.0906, "rho": -0.0184, "theo": 2.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ULS261120C00085000", "bid": 0.45, "bid_size": 56.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.4413, "open_interest": 1.0, "volume": 1.0, "delta": 0.2449, "gamma": 0.0586, "vega": 0.0444, "theta": -0.0772, "rho": 0.0056, "theo": 0.7443, "change": -0.325, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:29:29", "percent_change": -26.5306, "prev_day_close": 1.22500004805624}, {"option": "ULS261120P00085000", "bid": 3.7, "bid_size": 51.0, "ask": 6.4, "ask_size": 68.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.058, "vega": 0.0442, "theta": -0.0759, "rho": -0.0235, "theo": 4.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ULS261120C00087500", "bid": 0.05, "bid_size": 40.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0399, "vega": 0.0325, "theta": -0.0588, "rho": 0.0035, "theo": 0.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ULS261120P00087500", "bid": 5.7, "bid_size": 47.0, "ask": 8.1, "ask_size": 64.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0396, "vega": 0.0323, "theta": -0.0575, "rho": -0.0271, "theo": 6.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "ULS261120C00090000", "bid": 0.05, "bid_size": 2.0, "ask": 2.25, "ask_size": 177.0, "iv": 0.7106, "open_interest": 98.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.026, "vega": 0.0228, "theta": -0.0429, "rho": 0.0022, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:33:09", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ULS261120P00090000", "bid": 7.8, "bid_size": 11.0, "ask": 10.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0258, "vega": 0.0227, "theta": -0.0415, "rho": -0.0296, "theo": 9.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.51, "last_trade_time": "2026-10-15T10:42:36", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ULS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.011, "vega": 0.011, "theta": -0.0223, "rho": 0.0009, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ULS261120P00095000", "bid": 12.8, "bid_size": 14.0, "ask": 15.2, "ask_size": 39.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.011, "vega": 0.0109, "theta": -0.0206, "rho": -0.0328, "theo": 14.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ULS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.005, "vega": 0.0055, "theta": -0.0119, "rho": 0.0004, "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": 1.07500004768372}, {"option": "ULS261120P00100000", "bid": 17.7, "bid_size": 10.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0049, "vega": 0.0055, "theta": -0.0096, "rho": -0.0351, "theo": 19.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-03T09:32:42", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ULS261218C00040000", "bid": 39.6, "bid_size": 16.0, "ask": 43.4, "ask_size": 2.0, "iv": 1.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0014, "vega": 0.0091, "theta": -0.0104, "rho": 0.0202, "theo": 41.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "ULS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 1.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0014, "vega": 0.0108, "theta": -0.0146, "rho": -0.0016, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ULS261218C00045000", "bid": 34.9, "bid_size": 1.0, "ask": 38.4, "ask_size": 1.0, "iv": 1.1517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.002, "vega": 0.0124, "theta": -0.0128, "rho": 0.0264, "theo": 36.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499998092651}, {"option": "ULS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.002, "vega": 0.0137, "theta": -0.0164, "rho": -0.0021, "theo": 0.2242, "change": 0.0, "open": 0.0, "high": 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": "ULS261218C00047500", "bid": 32.1, "bid_size": 13.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.9854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0024, "vega": 0.014, "theta": -0.0141, "rho": 0.0286, "theo": 33.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "ULS261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0024, "vega": 0.0156, "theta": -0.0175, "rho": -0.0024, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ULS261218C00050000", "bid": 29.7, "bid_size": 13.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.003, "vega": 0.0161, "theta": -0.0157, "rho": 0.0305, "theo": 31.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ULS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.003, "vega": 0.0178, "theta": -0.0187, "rho": -0.0028, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ULS261218C00055000", "bid": 25.0, "bid_size": 5.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0046, "vega": 0.0218, "theta": -0.0192, "rho": 0.0369, "theo": 26.4822, "change": 0.0, "open": 0.0, "high": 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": "ULS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0045, "vega": 0.0235, "theta": -0.0215, "rho": -0.0038, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ULS261218C00060000", "bid": 20.0, "bid_size": 15.0, "ask": 23.6, "ask_size": 14.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0071, "vega": 0.0301, "theta": -0.0234, "rho": 0.043, "theo": 21.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "ULS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.6393, "open_interest": 1.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.007, "vega": 0.0316, "theta": -0.0251, "rho": -0.0055, "theo": 0.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-20T10:03:38", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ULS261218C00062500", "bid": 17.5, "bid_size": 18.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.009, "vega": 0.036, "theta": -0.0259, "rho": 0.0478, "theo": 19.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ULS261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0089, "vega": 0.037, "theta": -0.0272, "rho": -0.0067, "theo": 0.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ULS261218C00065000", "bid": 15.1, "bid_size": 12.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0115, "vega": 0.0422, "theta": -0.0286, "rho": 0.0483, "theo": 16.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ULS261218P00065000", "bid": 0.05, "bid_size": 3.0, "ask": 2.65, "ask_size": 54.0, "iv": 0.6833, "open_interest": 2.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0113, "vega": 0.0435, "theta": -0.0297, "rho": -0.0082, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T10:42:25", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "ULS261218C00067500", "bid": 12.8, "bid_size": 12.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0147, "vega": 0.0505, "theta": -0.0316, "rho": 0.0524, "theo": 14.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ULS261218P00067500", "bid": 0.15, "bid_size": 9.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0145, "vega": 0.0514, "theta": -0.0325, "rho": -0.0102, "theo": 0.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "ULS261218C00070000", "bid": 10.7, "bid_size": 17.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0188, "vega": 0.0602, "theta": -0.0349, "rho": 0.0553, "theo": 12.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ULS261218P00070000", "bid": 0.1, "bid_size": 14.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0186, "vega": 0.0608, "theta": -0.0355, "rho": -0.013, "theo": 0.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ULS261218C00072500", "bid": 9.2, "bid_size": 10.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0241, "vega": 0.0714, "theta": -0.0383, "rho": 0.0566, "theo": 9.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ULS261218P00072500", "bid": 0.6, "bid_size": 24.0, "ask": 1.45, "ask_size": 25.0, "iv": 0.3941, "open_interest": 750.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.024, "vega": 0.0719, "theta": -0.0389, "rho": -0.0167, "theo": 1.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-05T13:25:04", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ULS261218C00075000", "bid": 7.4, "bid_size": 13.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.4326, "open_interest": 1.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0304, "vega": 0.0837, "theta": -0.0418, "rho": 0.0556, "theo": 7.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-20T12:10:13", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ULS261218P00075000", "bid": 0.3, "bid_size": 17.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.349, "open_interest": 2.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0304, "vega": 0.0841, "theta": -0.0422, "rho": -0.0216, "theo": 1.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-05T10:08:49", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "ULS261218C00077500", "bid": 4.7, "bid_size": 58.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.3554, "open_interest": 1.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.037, "vega": 0.0954, "theta": -0.0448, "rho": 0.0521, "theo": 5.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ULS261218P00077500", "bid": 1.6, "bid_size": 9.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0371, "vega": 0.0957, "theta": -0.0452, "rho": -0.0279, "theo": 2.228, "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": 3.84999990463257}, {"option": "ULS261218C00080000", "bid": 3.4, "bid_size": 39.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.36, "open_interest": 6.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0419, "vega": 0.1036, "theta": -0.0466, "rho": 0.0466, "theo": 4.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T09:32:42", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ULS261218P00080000", "bid": 2.6, "bid_size": 8.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0422, "vega": 0.1037, "theta": -0.047, "rho": -0.0355, "theo": 3.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ULS261218C00082500", "bid": 1.9, "bid_size": 186.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.325, "open_interest": 3.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.043, "vega": 0.1051, "theta": -0.0467, "rho": 0.0387, "theo": 3.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T14:30:05", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "ULS261218P00082500", "bid": 3.8, "bid_size": 34.0, "ask": 4.7, "ask_size": 40.0, "iv": 0.3343, "open_interest": 1.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0434, "vega": 0.105, "theta": -0.047, "rho": -0.0431, "theo": 4.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T14:31:39", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ULS261218C00085000", "bid": 1.85, "bid_size": 40.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.3615, "open_interest": 2.0, "volume": 1.0, "delta": 0.3679, "gamma": 0.0402, "vega": 0.0998, "theta": -0.0449, "rho": 0.0308, "theo": 2.2029, "change": 0.25, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:29:29", "percent_change": 14.7059, "prev_day_close": 1.70000004768372}, {"option": "ULS261218P00085000", "bid": 5.3, "bid_size": 44.0, "ask": 7.9, "ask_size": 77.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0406, "vega": 0.0994, "theta": -0.045, "rho": -0.0501, "theo": 6.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ULS261218C00087500", "bid": 0.45, "bid_size": 182.0, "ask": 2.0, "ask_size": 37.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0351, "vega": 0.0903, "theta": -0.0419, "rho": 0.0241, "theo": 1.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ULS261218P00087500", "bid": 6.7, "bid_size": 34.0, "ask": 8.7, "ask_size": 60.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0354, "vega": 0.0895, "theta": -0.0418, "rho": -0.0546, "theo": 7.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "ULS261218C00090000", "bid": 0.05, "bid_size": 47.0, "ask": 2.55, "ask_size": 53.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0295, "vega": 0.0795, "theta": -0.0384, "rho": 0.0189, "theo": 1.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "ULS261218P00090000", "bid": 8.6, "bid_size": 11.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0298, "vega": 0.0783, "theta": -0.038, "rho": -0.0579, "theo": 10.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ULS261218C00095000", "bid": 0.05, "bid_size": 16.0, "ask": 1.4, "ask_size": 58.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0201, "vega": 0.0598, "theta": -0.0314, "rho": 0.0119, "theo": 0.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "ULS261218P00095000", "bid": 13.1, "bid_size": 10.0, "ask": 15.3, "ask_size": 14.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0203, "vega": 0.0584, "theta": -0.0303, "rho": -0.0616, "theo": 14.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ULS261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0138, "vega": 0.045, "theta": -0.0255, "rho": 0.0079, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ULS261218P00100000", "bid": 17.7, "bid_size": 9.0, "ask": 20.4, "ask_size": 25.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0138, "vega": 0.043, "theta": -0.0237, "rho": -0.064, "theo": 19.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ULS261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0098, "vega": 0.0342, "theta": -0.0208, "rho": 0.0055, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ULS261218P00105000", "bid": 21.9, "bid_size": 41.0, "ask": 25.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0097, "vega": 0.0323, "theta": -0.0183, "rho": -0.0659, "theo": 24.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ULS261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.007, "vega": 0.0265, "theta": -0.0171, "rho": 0.004, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ULS261218P00110000", "bid": 26.7, "bid_size": 18.0, "ask": 30.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0069, "vega": 0.0245, "theta": -0.0139, "rho": -0.0672, "theo": 29.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "ULS270115C00025000", "bid": 54.5, "bid_size": 10.0, "ask": 58.4, "ask_size": 1.0, "iv": 1.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0028, "theta": 0.0, "rho": 0.0088, "theo": 56.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "ULS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 34.0, "iv": 1.9704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0056, "theta": -0.005, "rho": -0.001, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ULS270115C00030000", "bid": 49.4, "bid_size": 12.0, "ask": 53.4, "ask_size": 1.0, "iv": 1.2299, "open_interest": 3.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0048, "theta": 0.0, "rho": 0.0148, "theo": 51.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-10-29T10:15:03", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ULS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 34.0, "iv": 1.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0056, "rho": -0.0013, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ULS270115C00035000", "bid": 44.6, "bid_size": 7.0, "ask": 48.4, "ask_size": 1.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0009, "vega": 0.0069, "theta": -0.0014, "rho": 0.0206, "theo": 46.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "ULS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 64.0, "iv": 1.4582, "open_interest": 3.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0008, "vega": 0.0097, "theta": -0.0065, "rho": -0.0017, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2025-11-28T09:30:33", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ULS270115C00040000", "bid": 39.6, "bid_size": 17.0, "ask": 43.4, "ask_size": 1.0, "iv": 0.9421, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0013, "vega": 0.0102, "theta": -0.0032, "rho": 0.0311, "theo": 41.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-11-03T09:32:42", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "ULS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 165.0, "iv": 1.2054, "open_interest": 43.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0013, "vega": 0.0127, "theta": -0.0075, "rho": -0.0024, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2025-02-21T15:15:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ULS270115C00042500", "bid": 37.0, "bid_size": 16.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0016, "vega": 0.0128, "theta": -0.0043, "rho": 0.0374, "theo": 38.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "ULS270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 60.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0016, "vega": 0.0146, "theta": -0.0082, "rho": -0.0028, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 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": "ULS270115C00045000", "bid": 34.6, "bid_size": 18.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.816, "open_interest": 2.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.002, "vega": 0.015, "theta": -0.0054, "rho": 0.0446, "theo": 36.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2024-10-28T09:34:06", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "ULS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 147.0, "iv": 1.0417, "open_interest": 9.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0019, "vega": 0.0169, "theta": -0.0089, "rho": -0.0032, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ULS270115C00047500", "bid": 32.1, "bid_size": 15.0, "ask": 36.1, "ask_size": 8.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0025, "vega": 0.0172, "theta": -0.0065, "rho": 0.048, "theo": 33.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "ULS270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0024, "vega": 0.0196, "theta": -0.0097, "rho": -0.0038, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ULS270115C00050000", "bid": 29.8, "bid_size": 29.0, "ask": 33.5, "ask_size": 15.0, "iv": 0.7166, "open_interest": 13.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0031, "vega": 0.0215, "theta": -0.0078, "rho": 0.0599, "theo": 31.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-08-04T13:21:11", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "ULS270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 147.0, "iv": 0.8937, "open_interest": 12.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0029, "vega": 0.0228, "theta": -0.0106, "rho": -0.0046, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T09:46:43", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ULS270115C00055000", "bid": 25.2, "bid_size": 11.0, "ask": 28.3, "ask_size": 10.0, "iv": 0.6173, "open_interest": 4.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0047, "vega": 0.0303, "theta": -0.0105, "rho": 0.0751, "theo": 26.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-08-04T13:21:11", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ULS270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 134.0, "iv": 0.7666, "open_interest": 14.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0045, "vega": 0.0313, "theta": -0.0128, "rho": -0.0066, "theo": 0.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:48:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ULS270115C00060000", "bid": 20.4, "bid_size": 19.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.5399, "open_interest": 15.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0073, "vega": 0.0431, "theta": -0.0138, "rho": 0.0928, "theo": 21.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-02T10:43:36", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "ULS270115P00060000", "bid": 0.1, "bid_size": 16.0, "ask": 2.7, "ask_size": 176.0, "iv": 0.6614, "open_interest": 79.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0071, "vega": 0.0435, "theta": -0.0158, "rho": -0.0099, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T12:22:48", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ULS270115C00062500", "bid": 18.7, "bid_size": 10.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0091, "vega": 0.0511, "theta": -0.0157, "rho": 0.0975, "theo": 19.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "ULS270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.009, "vega": 0.0516, "theta": -0.0176, "rho": -0.0123, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "ULS270115C00065000", "bid": 15.7, "bid_size": 70.0, "ask": 18.5, "ask_size": 34.0, "iv": 0.4462, "open_interest": 95.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0114, "vega": 0.0609, "theta": -0.0179, "rho": 0.1029, "theo": 17.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-15T15:36:03", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "ULS270115P00065000", "bid": 0.05, "bid_size": 22.0, "ask": 2.05, "ask_size": 121.0, "iv": 0.4838, "open_interest": 66.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0114, "vega": 0.0611, "theta": -0.0197, "rho": -0.0154, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T10:59:02", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "ULS270115C00067500", "bid": 14.0, "bid_size": 36.0, "ask": 16.1, "ask_size": 37.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0144, "vega": 0.0723, "theta": -0.0204, "rho": 0.1059, "theo": 14.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ULS270115P00067500", "bid": 0.05, "bid_size": 74.0, "ask": 3.1, "ask_size": 125.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0144, "vega": 0.0725, "theta": -0.022, "rho": -0.0194, "theo": 0.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "ULS270115C00070000", "bid": 11.2, "bid_size": 196.0, "ask": 13.7, "ask_size": 146.0, "iv": 0.3745, "open_interest": 59.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.018, "vega": 0.0853, "theta": -0.0231, "rho": 0.1055, "theo": 12.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T14:07:16", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ULS270115P00070000", "bid": 0.75, "bid_size": 61.0, "ask": 1.8, "ask_size": 195.0, "iv": 0.3934, "open_interest": 65.0, "volume": 3.0, "delta": -0.162, "gamma": 0.0181, "vega": 0.0856, "theta": -0.0246, "rho": -0.0246, "theo": 1.2362, "change": -1.17, "open": 1.2, "high": 1.2, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T11:27:08", "percent_change": -54.4186, "prev_day_close": 2.15000000596046}, {"option": "ULS270115C00072500", "bid": 9.4, "bid_size": 42.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0222, "vega": 0.0996, "theta": -0.026, "rho": 0.1026, "theo": 10.4657, "change": 0.0, "open": 0.0, "high": 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": "ULS270115P00072500", "bid": 0.3, "bid_size": 114.0, "ask": 2.55, "ask_size": 91.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0224, "vega": 0.1, "theta": -0.0272, "rho": -0.0313, "theo": 1.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ULS270115C00075000", "bid": 7.9, "bid_size": 211.0, "ask": 9.7, "ask_size": 179.0, "iv": 0.3755, "open_interest": 61.0, "volume": 2.0, "delta": 0.7297, "gamma": 0.0268, "vega": 0.1141, "theta": -0.0288, "rho": 0.0972, "theo": 8.5099, "change": 1.52, "open": 8.77, "high": 8.77, "low": 8.77, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-11-09T14:06:20", "percent_change": 20.9655, "prev_day_close": 7.25}, {"option": "ULS270115P00075000", "bid": 1.15, "bid_size": 88.0, "ask": 3.8, "ask_size": 147.0, "iv": 0.3793, "open_interest": 21.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.0271, "vega": 0.1145, "theta": -0.0298, "rho": -0.0397, "theo": 2.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T09:53:23", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ULS270115C00077500", "bid": 5.8, "bid_size": 149.0, "ask": 8.1, "ask_size": 66.0, "iv": 0.3526, "open_interest": 2.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.031, "vega": 0.1269, "theta": -0.0312, "rho": 0.0894, "theo": 6.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-03T15:13:23", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ULS270115P00077500", "bid": 2.3, "bid_size": 51.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.3436, "open_interest": 3.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0314, "vega": 0.1272, "theta": -0.032, "rho": -0.0494, "theo": 2.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-10-14T10:32:48", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ULS270115C00080000", "bid": 4.3, "bid_size": 136.0, "ask": 7.0, "ask_size": 165.0, "iv": 0.3587, "open_interest": 75.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0339, "vega": 0.1354, "theta": -0.0328, "rho": 0.0794, "theo": 5.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-11-04T09:39:09", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ULS270115P00080000", "bid": 3.4, "bid_size": 63.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.3475, "open_interest": 9.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0344, "vega": 0.1356, "theta": -0.0334, "rho": -0.0602, "theo": 3.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-06T14:09:19", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "ULS270115C00082500", "bid": 3.0, "bid_size": 67.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0348, "vega": 0.138, "theta": -0.0333, "rho": 0.0683, "theo": 4.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "ULS270115P00082500", "bid": 4.4, "bid_size": 13.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0355, "vega": 0.1379, "theta": -0.0337, "rho": -0.0704, "theo": 5.1195, "change": 0.0, "open": 0.0, "high": 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": "ULS270115C00085000", "bid": 1.95, "bid_size": 101.0, "ask": 4.9, "ask_size": 71.0, "iv": 0.3543, "open_interest": 71.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.0337, "vega": 0.1345, "theta": -0.0326, "rho": 0.0573, "theo": 3.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-03T12:00:13", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ULS270115P00085000", "bid": 5.8, "bid_size": 19.0, "ask": 7.3, "ask_size": 27.0, "iv": 0.32, "open_interest": 97.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0345, "vega": 0.1338, "theta": -0.033, "rho": -0.0794, "theo": 6.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-08-18T11:17:18", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ULS270115C00087500", "bid": 1.0, "bid_size": 156.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0311, "vega": 0.1264, "theta": -0.0312, "rho": 0.0472, "theo": 2.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "ULS270115P00087500", "bid": 7.3, "bid_size": 10.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.032, "vega": 0.1248, "theta": -0.0313, "rho": -0.0857, "theo": 8.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ULS270115C00090000", "bid": 0.45, "bid_size": 171.0, "ask": 3.1, "ask_size": 66.0, "iv": 0.3373, "open_interest": 27.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0277, "vega": 0.1155, "theta": -0.0291, "rho": 0.0386, "theo": 1.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T10:29:07", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "ULS270115P00090000", "bid": 8.8, "bid_size": 12.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.3134, "open_interest": 1.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0286, "vega": 0.113, "theta": -0.029, "rho": -0.0895, "theo": 10.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-08-05T11:22:16", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "ULS270115C00095000", "bid": 0.1, "bid_size": 156.0, "ask": 2.1, "ask_size": 138.0, "iv": 0.3577, "open_interest": 69.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0208, "vega": 0.0919, "theta": -0.0243, "rho": 0.0257, "theo": 1.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-25T14:55:45", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "ULS270115P00095000", "bid": 13.1, "bid_size": 9.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0215, "vega": 0.0881, "theta": -0.0236, "rho": -0.0916, "theo": 14.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-07-30T13:17:02", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "ULS270115C00100000", "bid": 0.05, "bid_size": 8.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.4542, "open_interest": 10.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0151, "vega": 0.0712, "theta": -0.0198, "rho": 0.0174, "theo": 0.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-04-21T09:59:11", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "ULS270115P00100000", "bid": 17.7, "bid_size": 11.0, "ask": 20.9, "ask_size": 26.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0156, "vega": 0.0654, "theta": -0.0183, "rho": -0.0896, "theo": 19.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.84, "last_trade_time": "2026-08-04T11:08:14", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ULS270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.3999, "open_interest": 464.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.011, "vega": 0.0548, "theta": -0.016, "rho": 0.0121, "theo": 0.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:29:27", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "ULS270115P00105000", "bid": 21.8, "bid_size": 31.0, "ask": 25.8, "ask_size": 31.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0112, "vega": 0.0481, "theta": -0.0136, "rho": -0.0862, "theo": 24.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-04T11:13:53", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "ULS270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.4126, "open_interest": 11.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0081, "vega": 0.0423, "theta": -0.0129, "rho": 0.0086, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-15T12:14:53", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ULS270115P00110000", "bid": 26.8, "bid_size": 31.0, "ask": 30.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.008, "vega": 0.035, "theta": -0.0095, "rho": -0.0832, "theo": 28.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.94, "last_trade_time": "2026-07-20T14:47:21", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "ULS270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 96.0, "iv": 0.6196, "open_interest": 1.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.006, "vega": 0.033, "theta": -0.0105, "rho": 0.0062, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-20T15:21:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ULS270115P00115000", "bid": 31.7, "bid_size": 18.0, "ask": 35.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0058, "vega": 0.0255, "theta": -0.0062, "rho": -0.0791, "theo": 33.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.32, "last_trade_time": "2026-03-18T11:08:32", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "ULS270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 93.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0045, "vega": 0.0259, "theta": -0.0085, "rho": 0.0046, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T14:31:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ULS270115P00120000", "bid": 36.7, "bid_size": 16.0, "ask": 40.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0048, "vega": 0.0184, "theta": -0.0043, "rho": -0.0718, "theo": 38.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-07-06T12:54:06", "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "ULS270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 117.0, "iv": 0.7168, "open_interest": 24.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0034, "vega": 0.0205, "theta": -0.007, "rho": 0.0035, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-07-29T11:26:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ULS270115P00125000", "bid": 41.8, "bid_size": 17.0, "ask": 45.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0047, "vega": 0.0108, "theta": -0.0043, "rho": -0.0471, "theo": 43.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "ULS270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.6344, "open_interest": 2.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0026, "vega": 0.0164, "theta": -0.0057, "rho": 0.0027, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ULS270115P00130000", "bid": 46.8, "bid_size": 17.0, "ask": 50.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0048, "rho": 0.0, "theo": 48.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "ULS270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0021, "vega": 0.0132, "theta": -0.0048, "rho": 0.0021, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ULS270115P00135000", "bid": 51.8, "bid_size": 16.0, "ask": 55.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 53.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "ULS270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 222.0, "iv": 0.8426, "open_interest": 1.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0016, "vega": 0.0107, "theta": -0.004, "rho": 0.0016, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ULS270115P00140000", "bid": 56.8, "bid_size": 17.0, "ask": 60.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 58.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "ULS270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 164.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0013, "vega": 0.0088, "theta": -0.0033, "rho": 0.0013, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-05-28T13:43:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ULS270115P00145000", "bid": 61.8, "bid_size": 17.0, "ask": 65.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 63.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "ULS270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 183.0, "iv": 0.9186, "open_interest": 3.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.001, "vega": 0.0072, "theta": -0.0028, "rho": 0.001, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ULS270115P00150000", "bid": 66.8, "bid_size": 17.0, "ask": 70.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 68.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.36, "last_trade_time": "2026-07-01T13:32:04", "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "ULS270416C00037500", "bid": 42.1, "bid_size": 1.0, "ask": 46.2, "ask_size": 2.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0016, "vega": 0.0309, "theta": -0.0002, "rho": 0.1193, "theo": 44.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "ULS270416P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.7866, "open_interest": 2.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0016, "vega": 0.0313, "theta": -0.0066, "rho": -0.0098, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ULS270416C00040000", "bid": 40.2, "bid_size": 10.0, "ask": 43.6, "ask_size": 10.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0019, "vega": 0.0355, "theta": -0.0011, "rho": 0.1306, "theo": 41.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "ULS270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 48.0, "iv": 0.7936, "open_interest": 3.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0019, "vega": 0.0356, "theta": -0.0071, "rho": -0.0114, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ULS270416C00042500", "bid": 37.9, "bid_size": 8.0, "ask": 40.8, "ask_size": 9.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0023, "vega": 0.0406, "theta": -0.002, "rho": 0.142, "theo": 39.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "ULS270416P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0023, "vega": 0.0407, "theta": -0.0077, "rho": -0.0132, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ULS270416C00045000", "bid": 35.5, "bid_size": 17.0, "ask": 38.4, "ask_size": 11.0, "iv": 0.5766, "open_interest": 13.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0028, "vega": 0.0464, "theta": -0.003, "rho": 0.1539, "theo": 36.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-09-16T11:46:29", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "ULS270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 46.0, "iv": 0.6948, "open_interest": 2.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0028, "vega": 0.0463, "theta": -0.0083, "rho": -0.0155, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-16T10:41:38", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ULS270416C00047500", "bid": 32.8, "bid_size": 8.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0033, "vega": 0.0528, "theta": -0.0041, "rho": 0.169, "theo": 34.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "ULS270416P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 38.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0033, "vega": 0.0529, "theta": -0.0091, "rho": -0.0181, "theo": 0.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ULS270416C00050000", "bid": 30.7, "bid_size": 9.0, "ask": 33.9, "ask_size": 9.0, "iv": 0.5367, "open_interest": 1.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.004, "vega": 0.0603, "theta": -0.0052, "rho": 0.182, "theo": 32.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-09-10T14:38:46", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "ULS270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 49.0, "iv": 0.6108, "open_interest": 3.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.004, "vega": 0.0604, "theta": -0.0099, "rho": -0.0212, "theo": 0.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ULS270416C00055000", "bid": 26.1, "bid_size": 10.0, "ask": 29.3, "ask_size": 11.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0057, "vega": 0.0783, "theta": -0.0078, "rho": 0.2008, "theo": 27.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ULS270416P00055000", "bid": 0.15, "bid_size": 12.0, "ask": 2.7, "ask_size": 76.0, "iv": 0.5312, "open_interest": 33.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0057, "vega": 0.0788, "theta": -0.0117, "rho": -0.0295, "theo": 1.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "ULS270416C00060000", "bid": 21.8, "bid_size": 14.0, "ask": 24.3, "ask_size": 14.0, "iv": 0.4347, "open_interest": 2.0, "volume": 0.0, "delta": 0.885, "gamma": 0.008, "vega": 0.1011, "theta": -0.0106, "rho": 0.2111, "theo": 23.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-10-16T14:45:01", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "ULS270416P00060000", "bid": 0.5, "bid_size": 20.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.4871, "open_interest": 18.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0081, "vega": 0.1019, "theta": -0.0139, "rho": -0.0414, "theo": 1.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T12:38:44", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ULS270416C00062500", "bid": 19.4, "bid_size": 10.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0094, "vega": 0.1143, "theta": -0.0122, "rho": 0.2134, "theo": 20.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ULS270416P00062500", "bid": 0.5, "bid_size": 52.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.4502, "open_interest": 3.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0095, "vega": 0.1152, "theta": -0.0152, "rho": -0.0491, "theo": 1.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T12:08:25", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ULS270416C00065000", "bid": 18.0, "bid_size": 10.0, "ask": 20.2, "ask_size": 15.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.011, "vega": 0.1287, "theta": -0.0138, "rho": 0.2136, "theo": 18.8363, "change": 0.0, "open": 0.0, "high": 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": "ULS270416P00065000", "bid": 0.65, "bid_size": 47.0, "ask": 3.2, "ask_size": 54.0, "iv": 0.3995, "open_interest": 25.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0112, "vega": 0.1294, "theta": -0.0164, "rho": -0.0582, "theo": 2.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-30T15:44:40", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "ULS270416C00067500", "bid": 15.4, "bid_size": 5.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0128, "vega": 0.1436, "theta": -0.0154, "rho": 0.212, "theo": 16.8004, "change": 0.0, "open": 0.0, "high": 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": "ULS270416P00067500", "bid": 0.95, "bid_size": 48.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0129, "vega": 0.1445, "theta": -0.0177, "rho": -0.0688, "theo": 2.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "ULS270416C00070000", "bid": 13.7, "bid_size": 36.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.3812, "open_interest": 11.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0146, "vega": 0.1588, "theta": -0.017, "rho": 0.2081, "theo": 14.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-04T10:01:50", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ULS270416P00070000", "bid": 1.9, "bid_size": 32.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.3674, "open_interest": 6.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0148, "vega": 0.1598, "theta": -0.019, "rho": -0.0811, "theo": 2.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T11:53:10", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ULS270416C00072500", "bid": 12.1, "bid_size": 17.0, "ask": 14.3, "ask_size": 24.0, "iv": 0.3804, "open_interest": 7.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0164, "vega": 0.1734, "theta": -0.0184, "rho": 0.2019, "theo": 13.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-29T11:59:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ULS270416P00072500", "bid": 2.35, "bid_size": 23.0, "ask": 4.7, "ask_size": 37.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0167, "vega": 0.1744, "theta": -0.0202, "rho": -0.0947, "theo": 3.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ULS270416C00075000", "bid": 10.4, "bid_size": 32.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.3734, "open_interest": 52.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0181, "vega": 0.1866, "theta": -0.0198, "rho": 0.1936, "theo": 11.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T14:58:49", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ULS270416P00075000", "bid": 3.6, "bid_size": 8.0, "ask": 5.3, "ask_size": 25.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0185, "vega": 0.1877, "theta": -0.0213, "rho": -0.1095, "theo": 4.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ULS270416C00077500", "bid": 9.1, "bid_size": 61.0, "ask": 10.9, "ask_size": 42.0, "iv": 0.3662, "open_interest": 10.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0196, "vega": 0.1977, "theta": -0.0208, "rho": 0.1832, "theo": 9.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-11-06T11:05:02", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ULS270416P00077500", "bid": 4.3, "bid_size": 24.0, "ask": 7.4, "ask_size": 23.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0201, "vega": 0.1986, "theta": -0.0221, "rho": -0.1252, "theo": 5.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ULS270416C00080000", "bid": 8.2, "bid_size": 40.0, "ask": 9.4, "ask_size": 45.0, "iv": 0.37, "open_interest": 11.0, "volume": 0.0, "delta": 0.589, "gamma": 0.0207, "vega": 0.2058, "theta": -0.0216, "rho": 0.171, "theo": 8.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T12:56:11", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ULS270416P00080000", "bid": 5.8, "bid_size": 11.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.3491, "open_interest": 2.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0213, "vega": 0.2062, "theta": -0.0226, "rho": -0.141, "theo": 6.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-21T11:26:13", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ULS270416C00082500", "bid": 6.2, "bid_size": 107.0, "ask": 9.0, "ask_size": 60.0, "iv": 0.3676, "open_interest": 3.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0214, "vega": 0.2103, "theta": -0.0221, "rho": 0.1578, "theo": 7.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-06T11:05:02", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ULS270416P00082500", "bid": 7.0, "bid_size": 12.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.0222, "vega": 0.2101, "theta": -0.0228, "rho": -0.1562, "theo": 7.6022, "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": 9.4500002861023}, {"option": "ULS270416C00085000", "bid": 5.1, "bid_size": 29.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.3596, "open_interest": 5.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0216, "vega": 0.2112, "theta": -0.0222, "rho": 0.144, "theo": 6.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-09-03T13:48:07", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ULS270416P00085000", "bid": 8.4, "bid_size": 13.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0225, "vega": 0.2101, "theta": -0.0227, "rho": -0.1696, "theo": 9.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ULS270416C00087500", "bid": 4.2, "bid_size": 28.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0214, "vega": 0.2086, "theta": -0.022, "rho": 0.1301, "theo": 5.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ULS270416P00087500", "bid": 9.8, "bid_size": 11.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0225, "vega": 0.2062, "theta": -0.0223, "rho": -0.1805, "theo": 10.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ULS270416C00090000", "bid": 3.2, "bid_size": 58.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.3359, "open_interest": 22.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0208, "vega": 0.203, "theta": -0.0214, "rho": 0.1165, "theo": 4.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:32:06", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ULS270416P00090000", "bid": 11.3, "bid_size": 16.0, "ask": 13.2, "ask_size": 17.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0221, "vega": 0.199, "theta": -0.0217, "rho": -0.1882, "theo": 12.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ULS270416C00095000", "bid": 1.85, "bid_size": 72.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3598, "open_interest": 2.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0188, "vega": 0.1855, "theta": -0.0198, "rho": 0.0922, "theo": 3.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ULS270416P00095000", "bid": 14.9, "bid_size": 28.0, "ask": 17.2, "ask_size": 31.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0205, "vega": 0.1762, "theta": -0.0198, "rho": -0.1954, "theo": 16.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "ULS270416C00100000", "bid": 0.8, "bid_size": 72.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3512, "open_interest": 10.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0162, "vega": 0.1632, "theta": -0.0177, "rho": 0.0718, "theo": 2.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-13T11:12:45", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ULS270416P00100000", "bid": 19.0, "bid_size": 9.0, "ask": 21.5, "ask_size": 21.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0182, "vega": 0.1482, "theta": -0.0173, "rho": -0.1893, "theo": 20.195, "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": 22.5}, {"option": "ULS270416C00105000", "bid": 0.15, "bid_size": 68.0, "ask": 2.65, "ask_size": 49.0, "iv": 0.3398, "open_interest": 10.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0136, "vega": 0.1402, "theta": -0.0154, "rho": 0.0555, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "ULS270416P00105000", "bid": 23.0, "bid_size": 19.0, "ask": 25.9, "ask_size": 20.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0154, "vega": 0.1181, "theta": -0.0142, "rho": -0.1721, "theo": 24.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ULS270416C00110000", "bid": 0.15, "bid_size": 70.0, "ask": 3.1, "ask_size": 59.0, "iv": 0.3985, "open_interest": 8.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0113, "vega": 0.1185, "theta": -0.0132, "rho": 0.043, "theo": 1.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "ULS270416P00110000", "bid": 27.7, "bid_size": 21.0, "ask": 30.5, "ask_size": 17.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0126, "vega": 0.0893, "theta": -0.0108, "rho": -0.1529, "theo": 29.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ULS270416C00115000", "bid": 0.05, "bid_size": 46.0, "ask": 2.75, "ask_size": 59.0, "iv": 0.4186, "open_interest": 6.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0092, "vega": 0.0993, "theta": -0.0113, "rho": 0.0333, "theo": 0.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "ULS270416P00115000", "bid": 32.5, "bid_size": 11.0, "ask": 35.4, "ask_size": 11.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0101, "vega": 0.0638, "theta": -0.0072, "rho": -0.1296, "theo": 34.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "ULS270521C00035000", "bid": 45.3, "bid_size": 10.0, "ask": 48.5, "ask_size": 11.0, "iv": 0.7528, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0017, "vega": 0.0415, "theta": -0.0026, "rho": 0.1246, "theo": 46.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.98, "last_trade_time": "2026-10-12T09:56:06", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ULS270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.8383, "open_interest": 2.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0016, "vega": 0.0418, "theta": -0.0078, "rho": -0.0157, "theo": 0.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ULS270521C00037500", "bid": 42.5, "bid_size": 12.0, "ask": 46.5, "ask_size": 17.0, "iv": 0.7104, "open_interest": 1.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.002, "vega": 0.0471, "theta": -0.0033, "rho": 0.141, "theo": 44.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.24, "last_trade_time": "2026-11-04T10:21:18", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "ULS270521P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.7835, "open_interest": 1.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0019, "vega": 0.047, "theta": -0.0083, "rho": -0.018, "theo": 0.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ULS270521C00040000", "bid": 40.5, "bid_size": 9.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0023, "vega": 0.053, "theta": -0.0041, "rho": 0.1577, "theo": 42.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "ULS270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0023, "vega": 0.0528, "theta": -0.0089, "rho": -0.0206, "theo": 0.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ULS270521C00042500", "bid": 38.1, "bid_size": 8.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0027, "vega": 0.0595, "theta": -0.005, "rho": 0.1704, "theo": 39.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0999984741211}, {"option": "ULS270521P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0027, "vega": 0.0595, "theta": -0.0095, "rho": -0.0236, "theo": 0.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ULS270521C00045000", "bid": 35.8, "bid_size": 8.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0032, "vega": 0.0668, "theta": -0.0059, "rho": 0.1831, "theo": 37.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ULS270521P00045000", "bid": 0.15, "bid_size": 7.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.6577, "open_interest": 1.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0032, "vega": 0.0667, "theta": -0.0102, "rho": -0.0271, "theo": 0.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-08T11:16:49", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ULS270521C00047500", "bid": 33.5, "bid_size": 5.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0037, "vega": 0.0749, "theta": -0.0069, "rho": 0.1972, "theo": 35.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "ULS270521P00047500", "bid": 0.1, "bid_size": 11.0, "ask": 2.8, "ask_size": 33.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0037, "vega": 0.0748, "theta": -0.0109, "rho": -0.0311, "theo": 1.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ULS270521C00050000", "bid": 31.3, "bid_size": 10.0, "ask": 34.1, "ask_size": 9.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0044, "vega": 0.0839, "theta": -0.008, "rho": 0.2105, "theo": 32.7821, "change": 0.0, "open": 0.0, "high": 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": "ULS270521P00050000", "bid": 0.4, "bid_size": 18.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0044, "vega": 0.084, "theta": -0.0118, "rho": -0.0359, "theo": 1.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "ULS270521C00055000", "bid": 26.7, "bid_size": 9.0, "ask": 29.7, "ask_size": 10.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0059, "vega": 0.1045, "theta": -0.0102, "rho": 0.2298, "theo": 28.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "ULS270521P00055000", "bid": 0.05, "bid_size": 18.0, "ask": 3.2, "ask_size": 56.0, "iv": 0.5024, "open_interest": 1.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.006, "vega": 0.1051, "theta": -0.0136, "rho": -0.0478, "theo": 1.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "ULS270521C00060000", "bid": 22.5, "bid_size": 20.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0079, "vega": 0.129, "theta": -0.0127, "rho": 0.24, "theo": 23.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "ULS270521P00060000", "bid": 0.45, "bid_size": 59.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.4528, "open_interest": 1.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.008, "vega": 0.13, "theta": -0.0156, "rho": -0.0638, "theo": 2.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-12T09:30:05", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ULS270521C00062500", "bid": 20.7, "bid_size": 20.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.009, "vega": 0.1425, "theta": -0.0141, "rho": 0.2422, "theo": 21.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "ULS270521P00062500", "bid": 0.7, "bid_size": 44.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0091, "vega": 0.1435, "theta": -0.0166, "rho": -0.0734, "theo": 2.6167, "change": 0.0, "open": 0.0, "high": 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": "ULS270521C00065000", "bid": 18.8, "bid_size": 19.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0102, "vega": 0.1565, "theta": -0.0154, "rho": 0.2422, "theo": 19.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ULS270521P00065000", "bid": 1.4, "bid_size": 52.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.423, "open_interest": 1.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0104, "vega": 0.1577, "theta": -0.0177, "rho": -0.0847, "theo": 3.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-30T15:44:40", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ULS270521C00067500", "bid": 16.9, "bid_size": 46.0, "ask": 19.3, "ask_size": 24.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0115, "vega": 0.1706, "theta": -0.0167, "rho": 0.2402, "theo": 17.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ULS270521P00067500", "bid": 2.1, "bid_size": 27.0, "ask": 5.3, "ask_size": 54.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0117, "vega": 0.1718, "theta": -0.0187, "rho": -0.0969, "theo": 3.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ULS270521C00070000", "bid": 15.2, "bid_size": 21.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.4261, "open_interest": 5.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0128, "vega": 0.1844, "theta": -0.0179, "rho": 0.2362, "theo": 16.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-10-02T15:46:12", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "ULS270521P00070000", "bid": 2.6, "bid_size": 43.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0131, "vega": 0.1858, "theta": -0.0197, "rho": -0.1109, "theo": 4.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ULS270521C00072500", "bid": 13.4, "bid_size": 33.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.014, "vega": 0.1974, "theta": -0.019, "rho": 0.2302, "theo": 14.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ULS270521P00072500", "bid": 3.7, "bid_size": 17.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0144, "vega": 0.1986, "theta": -0.0206, "rho": -0.1258, "theo": 4.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ULS270521C00075000", "bid": 11.9, "bid_size": 19.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0152, "vega": 0.2091, "theta": -0.02, "rho": 0.2221, "theo": 12.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ULS270521P00075000", "bid": 4.5, "bid_size": 17.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.3962, "open_interest": 1.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0156, "vega": 0.2104, "theta": -0.0214, "rho": -0.1412, "theo": 5.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-10-22T11:16:08", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ULS270521C00077500", "bid": 10.3, "bid_size": 64.0, "ask": 12.7, "ask_size": 45.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0162, "vega": 0.2188, "theta": -0.0208, "rho": 0.2126, "theo": 11.2971, "change": 0.0, "open": 0.0, "high": 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": "ULS270521P00077500", "bid": 5.8, "bid_size": 42.0, "ask": 8.0, "ask_size": 52.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.3655, "gamma": 0.0167, "vega": 0.2199, "theta": -0.022, "rho": -0.1581, "theo": 6.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ULS270521C00080000", "bid": 9.2, "bid_size": 55.0, "ask": 11.3, "ask_size": 45.0, "iv": 0.3969, "open_interest": 1.0, "volume": 2.0, "delta": 0.5916, "gamma": 0.017, "vega": 0.2262, "theta": -0.0213, "rho": 0.2014, "theo": 9.9344, "change": 1.22, "open": 10.27, "high": 10.27, "low": 10.27, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-11-09T14:06:20", "percent_change": 13.4807, "prev_day_close": 9.05000019073486}, {"option": "ULS270521P00080000", "bid": 6.9, "bid_size": 42.0, "ask": 9.0, "ask_size": 58.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0176, "vega": 0.2269, "theta": -0.0223, "rho": -0.1738, "theo": 7.8041, "change": 0.0, "open": 0.0, "high": 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": "ULS270521C00082500", "bid": 7.9, "bid_size": 61.0, "ask": 10.4, "ask_size": 54.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.5482, "gamma": 0.0176, "vega": 0.2309, "theta": -0.0217, "rho": 0.1892, "theo": 8.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ULS270521P00082500", "bid": 8.0, "bid_size": 41.0, "ask": 10.5, "ask_size": 76.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0182, "vega": 0.2311, "theta": -0.0225, "rho": -0.1904, "theo": 9.0472, "change": 0.0, "open": 0.0, "high": 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": "ULS270521C00085000", "bid": 6.5, "bid_size": 53.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0179, "vega": 0.2328, "theta": -0.0218, "rho": 0.1764, "theo": 7.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ULS270521P00085000", "bid": 9.4, "bid_size": 20.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0186, "vega": 0.2322, "theta": -0.0224, "rho": -0.2046, "theo": 10.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ULS270521C00087500", "bid": 5.4, "bid_size": 54.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0179, "vega": 0.232, "theta": -0.0217, "rho": 0.163, "theo": 6.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ULS270521P00087500", "bid": 10.1, "bid_size": 59.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0188, "vega": 0.2303, "theta": -0.0222, "rho": -0.217, "theo": 11.9163, "change": 0.0, "open": 0.0, "high": 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": "ULS270521C00090000", "bid": 5.3, "bid_size": 72.0, "ask": 7.0, "ask_size": 112.0, "iv": 0.3884, "open_interest": 72.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0177, "vega": 0.2288, "theta": -0.0214, "rho": 0.15, "theo": 5.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T13:33:46", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ULS270521P00090000", "bid": 12.5, "bid_size": 47.0, "ask": 14.5, "ask_size": 42.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0187, "vega": 0.2258, "theta": -0.0217, "rho": -0.2286, "theo": 13.5382, "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": 14.8999996185303}, {"option": "ULS270521C00095000", "bid": 3.2, "bid_size": 108.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.3609, "open_interest": 0.0, "volume": 1.0, "delta": 0.3459, "gamma": 0.0167, "vega": 0.2163, "theta": -0.0203, "rho": 0.1249, "theo": 4.3722, "change": 1.15, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:22:55", "percent_change": 34.3284, "prev_day_close": 3.34999990463257}, {"option": "ULS270521P00095000", "bid": 15.9, "bid_size": 46.0, "ask": 18.5, "ask_size": 60.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0181, "vega": 0.2094, "theta": -0.0204, "rho": -0.2426, "theo": 17.1138, "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": 18.6000003814697}, {"option": "ULS270521C00100000", "bid": 1.8, "bid_size": 194.0, "ask": 4.3, "ask_size": 49.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0152, "vega": 0.1981, "theta": -0.0187, "rho": 0.1024, "theo": 3.3153, "change": 0.0, "open": 0.0, "high": 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": "ULS270521P00100000", "bid": 19.7, "bid_size": 40.0, "ask": 22.1, "ask_size": 47.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0169, "vega": 0.186, "theta": -0.0186, "rho": -0.2431, "theo": 21.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ULS270521C00105000", "bid": 0.4, "bid_size": 76.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0135, "vega": 0.1774, "theta": -0.0168, "rho": 0.0833, "theo": 2.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "ULS270521P00105000", "bid": 23.9, "bid_size": 13.0, "ask": 26.4, "ask_size": 11.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0153, "vega": 0.1587, "theta": -0.0166, "rho": -0.2327, "theo": 25.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ULS270521C00110000", "bid": 0.25, "bid_size": 67.0, "ask": 3.6, "ask_size": 49.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0117, "vega": 0.1564, "theta": -0.015, "rho": 0.0675, "theo": 1.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "ULS270521P00110000", "bid": 27.6, "bid_size": 20.0, "ask": 30.4, "ask_size": 11.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0136, "vega": 0.1302, "theta": -0.0142, "rho": -0.2121, "theo": 29.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "ULS270521C00115000", "bid": 0.25, "bid_size": 85.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0101, "vega": 0.1362, "theta": -0.0132, "rho": 0.0546, "theo": 1.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "ULS270521P00115000", "bid": 32.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0116, "vega": 0.1033, "theta": -0.0114, "rho": -0.1889, "theo": 34.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}], "symbol": "ULS", "security_type": "stock", "exchange_id": 3, "current_price": 81.19, "price_change": 2.54, "price_change_percent": 3.2295, "bid": 69.8, "ask": 82.6, "bid_size": 100, "ask_size": 300, "open": 80.0, "high": 82.01, "low": 78.3478, "close": 81.19, "prev_day_close": 78.65, "volume": 586095, "iv30": 35.072, "iv30_change": -4.165, "iv30_change_percent": -10.615, "seqno": 10409101679, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ULS"}