{"timestamp": "2026-11-03 11:05:53", "data": {"options": [{"option": "ULTY261120C00015000", "bid": 5.6, "bid_size": 52.0, "ask": 7.4, "ask_size": 306.0, "iv": 1.5504, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 6.325, "change": -0.05, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T09:30:06", "percent_change": -0.740741, "prev_day_close": 6.5}, {"option": "ULTY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 476.0, "iv": 1.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0166, "vega": 0.0029, "theta": -0.006, "rho": -0.0003, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261120C00016000", "bid": 4.6, "bid_size": 45.0, "ask": 6.4, "ask_size": 290.0, "iv": 1.3397, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 5.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.77, "last_trade_time": "2026-10-19T15:02:15", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ULTY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 487.0, "iv": 1.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0259, "vega": 0.004, "theta": -0.0072, "rho": -0.0005, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261120C00017000", "bid": 3.6, "bid_size": 35.0, "ask": 5.4, "ask_size": 290.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 4.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.77, "last_trade_time": "2026-10-19T15:03:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ULTY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.042, "vega": 0.0056, "theta": -0.0087, "rho": -0.0007, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261120C00018000", "bid": 2.75, "bid_size": 45.0, "ask": 4.4, "ask_size": 290.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 3.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-27T10:00:38", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ULTY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 510.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0713, "vega": 0.0079, "theta": -0.0104, "rho": -0.0011, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261120C00019000", "bid": 1.75, "bid_size": 45.0, "ask": 3.4, "ask_size": 290.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 2.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ULTY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 474.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.1286, "vega": 0.0114, "theta": -0.0123, "rho": -0.0019, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261120C00020000", "bid": 0.75, "bid_size": 45.0, "ask": 2.25, "ask_size": 291.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0503, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ULTY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.2384, "vega": 0.0163, "theta": -0.0137, "rho": -0.0037, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ULTY261120C00021000", "bid": 0.15, "bid_size": 145.0, "ask": 0.55, "ask_size": 24.0, "iv": 0.1838, "open_interest": 1.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.7215, "vega": 0.0148, "theta": -0.0257, "rho": 0.0021, "theo": 0.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-28T12:25:43", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ULTY261120P00021000", "bid": 0.6, "bid_size": 32.0, "ask": 0.85, "ask_size": 33.0, "iv": 0.2752, "open_interest": 13.0, "volume": 14.0, "delta": -0.6007, "gamma": 0.3128, "vega": 0.0174, "theta": -0.0118, "rho": -0.0074, "theo": 0.6739, "change": -0.2, "open": 0.64, "high": 0.65, "low": 0.57, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:49:05", "percent_change": -23.5294, "prev_day_close": 0.725000023841858}, {"option": "ULTY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.2327, "open_interest": 2.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.2502, "vega": 0.0124, "theta": -0.0111, "rho": 0.0013, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T15:23:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ULTY261120P00022000", "bid": 0.55, "bid_size": 41.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.172, "vega": 0.0106, "theta": -0.0076, "rho": -0.0104, "theo": 1.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T13:31:22", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "ULTY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 98.0, "iv": 0.3209, "open_interest": 44.0, "volume": 19.0, "delta": 0.0812, "gamma": 0.1042, "vega": 0.0071, "theta": -0.0066, "rho": 0.0007, "theo": 0.051, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:11:18", "percent_change": -86.6667, "prev_day_close": 0.0500000007450581}, {"option": "ULTY261120P00023000", "bid": 2.3, "bid_size": 8.0, "ask": 2.9, "ask_size": 42.0, "iv": 0.5082, "open_interest": 107.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0828, "vega": 0.0062, "theta": -0.0049, "rho": -0.0118, "theo": 2.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T11:43:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ULTY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 0.367, "open_interest": 103.0, "volume": 2.0, "delta": 0.0434, "gamma": 0.053, "vega": 0.0043, "theta": -0.0045, "rho": 0.0004, "theo": 0.0289, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:42:16", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY261120P00024000", "bid": 2.85, "bid_size": 313.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.4957, "open_interest": 128.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0448, "vega": 0.0039, "theta": -0.0033, "rho": -0.0127, "theo": 3.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T12:21:44", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ULTY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.4487, "open_interest": 19.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0308, "vega": 0.0029, "theta": -0.0033, "rho": 0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T13:17:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY261120P00025000", "bid": 3.4, "bid_size": 88.0, "ask": 5.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0269, "vega": 0.0027, "theta": -0.0023, "rho": -0.0134, "theo": 4.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-10-30T14:12:57", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ULTY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 94.0, "iv": 0.6804, "open_interest": 161.0, "volume": 1.0, "delta": 0.0178, "gamma": 0.0195, "vega": 0.0021, "theta": -0.0026, "rho": 0.0002, "theo": 0.0133, "change": 0.225, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 69.2308, "prev_day_close": 0.100000001490116}, {"option": "ULTY261120P00026000", "bid": 4.4, "bid_size": 41.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0175, "vega": 0.0019, "theta": -0.0016, "rho": -0.014, "theo": 5.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-22T12:33:10", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ULTY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.5954, "open_interest": 371.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0132, "vega": 0.0016, "theta": -0.0021, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T15:55:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY261120P00027000", "bid": 5.4, "bid_size": 40.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.012, "vega": 0.0014, "theta": -0.001, "rho": -0.0146, "theo": 6.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-14T12:50:03", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ULTY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0094, "vega": 0.0012, "theta": -0.0017, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY261120P00028000", "bid": 6.4, "bid_size": 48.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0086, "vega": 0.0011, "theta": -0.0005, "rho": -0.0152, "theo": 7.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-22T15:39:16", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ULTY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 507.0, "iv": 1.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.007, "vega": 0.001, "theta": -0.0015, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261120P00029000", "bid": 7.4, "bid_size": 41.0, "ask": 9.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0064, "vega": 0.0009, "theta": -0.0001, "rho": -0.0158, "theo": 8.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ULTY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0053, "vega": 0.0008, "theta": -0.0012, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY261120P00030000", "bid": 8.4, "bid_size": 40.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.005, "vega": 0.0007, "theta": 0.0, "rho": -0.0163, "theo": 9.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-25T11:05:36", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ULTY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.9347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ULTY261120P00031000", "bid": 9.4, "bid_size": 48.0, "ask": 11.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0039, "vega": 0.0006, "theta": 0.0, "rho": -0.0169, "theo": 10.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T13:21:47", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "ULTY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0033, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY261120P00032000", "bid": 10.4, "bid_size": 48.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0031, "vega": 0.0005, "theta": 0.0, "rho": -0.0174, "theo": 11.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ULTY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 1.5683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261120P00033000", "bid": 11.4, "bid_size": 48.0, "ask": 13.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0026, "vega": 0.0004, "theta": 0.0, "rho": -0.018, "theo": 12.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "ULTY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 492.0, "iv": 1.6373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261120P00034000", "bid": 12.4, "bid_size": 40.0, "ask": 14.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0021, "vega": 0.0004, "theta": 0.0, "rho": -0.0185, "theo": 13.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-16T13:47:14", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ULTY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.0489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0007, "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": 0.025000000372529}, {"option": "ULTY261120P00035000", "bid": 13.4, "bid_size": 48.0, "ask": 15.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0018, "vega": 0.0003, "theta": 0.0, "rho": -0.0191, "theo": 14.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ULTY261218C00015000", "bid": 5.5, "bid_size": 42.0, "ask": 7.5, "ask_size": 231.0, "iv": 1.1883, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 6.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ULTY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 465.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0283, "vega": 0.0087, "theta": -0.0049, "rho": -0.0018, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218C00016000", "bid": 4.5, "bid_size": 45.0, "ask": 6.5, "ask_size": 231.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 5.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ULTY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 513.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0427, "vega": 0.0115, "theta": -0.0056, "rho": -0.0025, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218C00017000", "bid": 3.5, "bid_size": 45.0, "ask": 5.5, "ask_size": 231.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 4.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ULTY261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 529.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0662, "vega": 0.0151, "theta": -0.0064, "rho": -0.0037, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218C00018000", "bid": 2.65, "bid_size": 44.0, "ask": 4.5, "ask_size": 232.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 3.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ULTY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 380.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.1051, "vega": 0.02, "theta": -0.007, "rho": -0.0057, "theo": 0.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218C00019000", "bid": 1.65, "bid_size": 44.0, "ask": 3.5, "ask_size": 232.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 2.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "ULTY261218P00019000", "bid": 0.3, "bid_size": 13.0, "ask": 0.95, "ask_size": 351.0, "iv": 0.3377, "open_interest": 6.0, "volume": 6.0, "delta": -0.3133, "gamma": 0.1646, "vega": 0.0255, "theta": -0.0074, "rho": -0.0094, "theo": 0.4474, "change": 0.09, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T12:36:06", "percent_change": 22.5, "prev_day_close": 0.525000005960464}, {"option": "ULTY261218C00020000", "bid": 0.65, "bid_size": 44.0, "ask": 2.45, "ask_size": 232.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ULTY261218P00020000", "bid": 0.4, "bid_size": 229.0, "ask": 1.85, "ask_size": 286.0, "iv": 0.3405, "open_interest": 15.0, "volume": 0.0, "delta": -0.5183, "gamma": 0.2082, "vega": 0.0274, "theta": -0.0066, "rho": -0.0156, "theo": 0.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-30T15:29:59", "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "ULTY261218C00021000", "bid": 0.1, "bid_size": 84.0, "ask": 1.0, "ask_size": 276.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.6283, "vega": 0.0194, "theta": -0.0215, "rho": 0.003, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "ULTY261218P00021000", "bid": 1.0, "bid_size": 200.0, "ask": 2.35, "ask_size": 40.0, "iv": 0.2986, "open_interest": 1.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.1573, "vega": 0.021, "theta": -0.0049, "rho": -0.022, "theo": 1.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-22T09:31:35", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ULTY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 113.0, "iv": 0.2614, "open_interest": 60.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.2126, "vega": 0.0184, "theta": -0.0085, "rho": 0.0027, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:47:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ULTY261218P00022000", "bid": 1.35, "bid_size": 215.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.2218, "open_interest": 4.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0937, "vega": 0.0142, "theta": -0.0034, "rho": -0.0258, "theo": 2.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T12:42:44", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "ULTY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 715.0, "iv": 0.4564, "open_interest": 121.0, "volume": 10.0, "delta": 0.1018, "gamma": 0.097, "vega": 0.0129, "theta": -0.005, "rho": 0.0017, "theo": 0.0874, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 50.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00023000", "bid": 2.35, "bid_size": 215.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.2168, "open_interest": 5.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0571, "vega": 0.0098, "theta": -0.0024, "rho": -0.0283, "theo": 3.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-28T11:24:25", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "ULTY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.3177, "open_interest": 9.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0542, "vega": 0.0087, "theta": -0.0034, "rho": 0.0012, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T11:46:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ULTY261218P00024000", "bid": 3.2, "bid_size": 228.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0372, "vega": 0.0071, "theta": -0.0017, "rho": -0.0302, "theo": 4.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T12:13:09", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "ULTY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3319, "open_interest": 2.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0343, "vega": 0.0064, "theta": -0.0026, "rho": 0.0008, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:39:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY261218P00025000", "bid": 4.2, "bid_size": 221.0, "ask": 6.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0256, "vega": 0.0054, "theta": -0.0011, "rho": -0.0318, "theo": 5.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-10-20T10:54:38", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ULTY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 504.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0234, "vega": 0.0051, "theta": -0.0021, "rho": 0.0006, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00026000", "bid": 5.2, "bid_size": 215.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0185, "vega": 0.0042, "theta": -0.0006, "rho": -0.0334, "theo": 6.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ULTY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 504.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.017, "vega": 0.0039, "theta": -0.0018, "rho": 0.0005, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00027000", "bid": 6.2, "bid_size": 218.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0138, "vega": 0.0034, "theta": -0.0002, "rho": -0.0348, "theo": 7.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-22T15:39:16", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ULTY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 501.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0127, "vega": 0.0031, "theta": -0.0015, "rho": 0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00028000", "bid": 7.2, "bid_size": 200.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0107, "vega": 0.0028, "theta": 0.0, "rho": -0.0362, "theo": 8.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ULTY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 496.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0099, "vega": 0.0027, "theta": -0.0013, "rho": 0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00029000", "bid": 8.2, "bid_size": 201.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0084, "vega": 0.0024, "theta": 0.0, "rho": -0.0376, "theo": 9.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ULTY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 501.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0079, "vega": 0.0022, "theta": -0.0012, "rho": 0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00030000", "bid": 9.1, "bid_size": 201.0, "ask": 11.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0068, "vega": 0.002, "theta": 0.0, "rho": -0.0389, "theo": 10.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "ULTY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 496.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0064, "vega": 0.0019, "theta": -0.001, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00031000", "bid": 10.1, "bid_size": 203.0, "ask": 12.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0056, "vega": 0.0017, "theta": 0.0, "rho": -0.0403, "theo": 11.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-30T13:21:47", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "ULTY261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 496.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0053, "vega": 0.0017, "theta": -0.0009, "rho": 0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00032000", "bid": 11.1, "bid_size": 201.0, "ask": 13.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0047, "vega": 0.0015, "theta": 0.0, "rho": -0.0416, "theo": 12.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "ULTY261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 503.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0044, "vega": 0.0014, "theta": -0.0008, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00033000", "bid": 12.1, "bid_size": 200.0, "ask": 14.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.004, "vega": 0.0013, "theta": 0.0, "rho": -0.043, "theo": 13.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "ULTY261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 503.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0038, "vega": 0.0012, "theta": -0.0008, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY261218P00034000", "bid": 13.1, "bid_size": 201.0, "ask": 15.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0034, "vega": 0.0012, "theta": 0.0, "rho": -0.0443, "theo": 14.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "ULTY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0007, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY261218P00035000", "bid": 14.1, "bid_size": 201.0, "ask": 16.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0029, "vega": 0.001, "theta": 0.0, "rho": -0.0456, "theo": 15.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "ULTY270115C00019000", "bid": 1.5, "bid_size": 83.0, "ask": 3.6, "ask_size": 262.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 2.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ULTY270115P00019000", "bid": 0.3, "bid_size": 274.0, "ask": 2.0, "ask_size": 237.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.1584, "vega": 0.0333, "theta": -0.005, "rho": -0.0227, "theo": 0.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ULTY270115C00020000", "bid": 0.5, "bid_size": 83.0, "ask": 2.5, "ask_size": 262.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 1.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY270115P00020000", "bid": 1.05, "bid_size": 237.0, "ask": 2.35, "ask_size": 62.0, "iv": 0.277, "open_interest": 45.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.1357, "vega": 0.0282, "theta": -0.0041, "rho": -0.0316, "theo": 1.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T14:33:51", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "ULTY270115C00021000", "bid": 0.05, "bid_size": 135.0, "ask": 1.1, "ask_size": 217.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.5366, "vega": 0.0228, "theta": -0.0189, "rho": 0.004, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "ULTY270115P00021000", "bid": 1.2, "bid_size": 230.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.2442, "open_interest": 1.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.092, "vega": 0.0213, "theta": -0.0032, "rho": -0.0377, "theo": 2.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-15T14:38:07", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ULTY270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 106.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.1902, "vega": 0.0233, "theta": -0.0087, "rho": 0.0041, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-06-12T14:54:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ULTY270115P00022000", "bid": 2.6, "bid_size": 188.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.2836, "open_interest": 16.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.062, "vega": 0.0161, "theta": -0.0026, "rho": -0.0419, "theo": 3.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-30T14:39:19", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ULTY270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 519.0, "iv": 0.4892, "open_interest": 1.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0967, "vega": 0.0179, "theta": -0.0054, "rho": 0.0031, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T14:55:38", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ULTY270115P00023000", "bid": 3.5, "bid_size": 150.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0436, "vega": 0.0126, "theta": -0.0021, "rho": -0.0451, "theo": 4.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-10-30T14:44:43", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ULTY270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 234.0, "iv": 0.3682, "open_interest": 3.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0584, "vega": 0.0139, "theta": -0.004, "rho": 0.0024, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-14T14:19:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ULTY270115P00024000", "bid": 3.9, "bid_size": 230.0, "ask": 6.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0321, "vega": 0.0102, "theta": -0.0017, "rho": -0.0479, "theo": 5.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-21T11:54:08", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ULTY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3351, "open_interest": 2.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0396, "vega": 0.0108, "theta": -0.0032, "rho": 0.0018, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:14:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ULTY270115P00025000", "bid": 6.0, "bid_size": 8.0, "ask": 7.2, "ask_size": 59.0, "iv": 0.593, "open_interest": 172.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0246, "vega": 0.0085, "theta": -0.0013, "rho": -0.0505, "theo": 6.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.71, "last_trade_time": "2026-10-23T12:03:23", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ULTY270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 326.0, "iv": 0.5435, "open_interest": 4.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0287, "vega": 0.0092, "theta": -0.0026, "rho": 0.0014, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-17T10:19:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ULTY270115P00026000", "bid": 5.9, "bid_size": 321.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0194, "vega": 0.0072, "theta": -0.001, "rho": -0.0529, "theo": 7.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-10-30T15:56:52", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ULTY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 343.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0219, "vega": 0.0076, "theta": -0.0023, "rho": 0.0012, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-06-12T12:25:23", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00027000", "bid": 6.9, "bid_size": 230.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0157, "vega": 0.0062, "theta": -0.0008, "rho": -0.0552, "theo": 8.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T11:31:23", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ULTY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.4497, "open_interest": 19.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0173, "vega": 0.0066, "theta": -0.002, "rho": 0.001, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:42:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ULTY270115P00028000", "bid": 7.9, "bid_size": 345.0, "ask": 10.2, "ask_size": 60.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0129, "vega": 0.0054, "theta": -0.0006, "rho": -0.0575, "theo": 9.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-10-26T10:49:29", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ULTY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0141, "vega": 0.0056, "theta": -0.0018, "rho": 0.0009, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ULTY270115P00029000", "bid": 8.9, "bid_size": 230.0, "ask": 11.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0109, "vega": 0.0048, "theta": -0.0003, "rho": -0.0597, "theo": 10.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.91, "last_trade_time": "2026-09-11T10:44:28", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ULTY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 500.0, "iv": 0.8609, "open_interest": 51.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0117, "vega": 0.005, "theta": -0.0016, "rho": 0.0008, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T15:53:48", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00030000", "bid": 9.8, "bid_size": 354.0, "ask": 12.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0092, "vega": 0.0042, "theta": -0.0001, "rho": -0.0619, "theo": 11.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-30T12:07:31", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ULTY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.5453, "open_interest": 2.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0099, "vega": 0.0045, "theta": -0.0015, "rho": 0.0007, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-06-25T14:41:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ULTY270115P00031000", "bid": 12.0, "bid_size": 9.0, "ask": 13.1, "ask_size": 35.0, "iv": 0.8598, "open_interest": 35.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.008, "vega": 0.0038, "theta": 0.0, "rho": -0.0641, "theo": 12.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-30T12:24:11", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ULTY270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.52, "open_interest": 46.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0085, "vega": 0.0039, "theta": -0.0014, "rho": 0.0006, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T12:15:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY270115P00032000", "bid": 11.8, "bid_size": 234.0, "ask": 14.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.007, "vega": 0.0035, "theta": 0.0, "rho": -0.0662, "theo": 13.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-25T11:06:58", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ULTY270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 527.0, "iv": 0.9775, "open_interest": 36.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0074, "vega": 0.0036, "theta": -0.0013, "rho": 0.0005, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T14:15:06", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00033000", "bid": 12.8, "bid_size": 230.0, "ask": 15.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0061, "vega": 0.0032, "theta": 0.0, "rho": -0.0684, "theo": 14.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-10-16T13:47:14", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ULTY270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 343.0, "iv": 1.0126, "open_interest": 1.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0065, "vega": 0.0034, "theta": -0.0012, "rho": 0.0005, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-06-29T11:41:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00034000", "bid": 13.8, "bid_size": 230.0, "ask": 16.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0054, "vega": 0.0029, "theta": 0.0, "rho": -0.0705, "theo": 15.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-06T13:34:55", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ULTY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5944, "open_interest": 54.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0057, "vega": 0.003, "theta": -0.0012, "rho": 0.0004, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-06-04T12:59:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY270115P00035000", "bid": 15.9, "bid_size": 9.0, "ask": 17.1, "ask_size": 55.0, "iv": 0.9889, "open_interest": 98.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0049, "vega": 0.0027, "theta": 0.0, "rho": -0.0727, "theo": 16.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-09-25T14:36:57", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ULTY270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 342.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0051, "vega": 0.0027, "theta": -0.0011, "rho": 0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ULTY270115P00036000", "bid": 15.6, "bid_size": 289.0, "ask": 18.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0044, "vega": 0.0025, "theta": 0.0, "rho": -0.0748, "theo": 17.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-22T15:16:40", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ULTY270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 406.0, "iv": 1.1093, "open_interest": 2.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0046, "vega": 0.0025, "theta": -0.001, "rho": 0.0004, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-29T13:08:46", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00037000", "bid": 16.6, "bid_size": 230.0, "ask": 19.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.004, "vega": 0.0023, "theta": 0.0, "rho": -0.0769, "theo": 18.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-11T15:10:20", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ULTY270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 370.0, "iv": 1.1392, "open_interest": 1.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0042, "vega": 0.0024, "theta": -0.001, "rho": 0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-01-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00038000", "bid": 17.4, "bid_size": 234.0, "ask": 20.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0036, "vega": 0.0021, "theta": 0.0, "rho": -0.079, "theo": 19.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.47, "last_trade_time": "2026-10-06T15:00:03", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ULTY270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6816, "open_interest": 16.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0038, "vega": 0.0023, "theta": -0.0009, "rho": 0.0003, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-04-10T14:18:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY270115P00039000", "bid": 18.4, "bid_size": 230.0, "ask": 21.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0033, "vega": 0.002, "theta": 0.0, "rho": -0.0811, "theo": 20.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-11T15:09:07", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ULTY270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 548.0, "iv": 1.1961, "open_interest": 38.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0034, "vega": 0.0021, "theta": -0.0009, "rho": 0.0003, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-12T09:52:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00040000", "bid": 19.4, "bid_size": 231.0, "ask": 22.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.003, "vega": 0.0019, "theta": 0.0, "rho": -0.0832, "theo": 21.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-30T12:57:58", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ULTY270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 397.0, "iv": 1.2229, "open_interest": 7.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0032, "vega": 0.0019, "theta": -0.0008, "rho": 0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-10T14:19:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00041000", "bid": 20.4, "bid_size": 234.0, "ask": 23.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0028, "vega": 0.0018, "theta": 0.0, "rho": -0.0853, "theo": 22.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-08-03T13:36:08", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ULTY270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 365.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0029, "vega": 0.0018, "theta": -0.0008, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00042000", "bid": 21.2, "bid_size": 235.0, "ask": 24.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0026, "vega": 0.0017, "theta": 0.0, "rho": -0.0874, "theo": 23.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-06T13:29:21", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "ULTY270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 409.0, "iv": 1.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0027, "vega": 0.0017, "theta": -0.0008, "rho": 0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00043000", "bid": 22.2, "bid_size": 235.0, "ask": 25.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0024, "vega": 0.0016, "theta": 0.0, "rho": -0.0895, "theo": 24.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-08-18T14:22:54", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "ULTY270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 361.0, "iv": 1.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0008, "rho": 0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00044000", "bid": 23.2, "bid_size": 154.0, "ask": 26.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0022, "vega": 0.0015, "theta": 0.0, "rho": -0.0916, "theo": 25.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-18T14:21:38", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "ULTY270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.9906, "open_interest": 38.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0023, "vega": 0.0016, "theta": -0.0007, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-30T10:31:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ULTY270115P00045000", "bid": 24.2, "bid_size": 122.0, "ask": 27.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0021, "vega": 0.0014, "theta": 0.0, "rho": -0.0937, "theo": 26.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.68, "last_trade_time": "2026-08-03T13:31:34", "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "ULTY270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 350.0, "iv": 1.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0022, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00046000", "bid": 25.2, "bid_size": 150.0, "ask": 28.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.002, "vega": 0.0014, "theta": 0.0, "rho": -0.0958, "theo": 27.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-08-10T13:34:53", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "ULTY270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 383.0, "iv": 1.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.002, "vega": 0.0014, "theta": -0.0007, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T15:02:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00047000", "bid": 26.2, "bid_size": 154.0, "ask": 29.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0018, "vega": 0.0013, "theta": 0.0, "rho": -0.0979, "theo": 27.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-08-19T13:27:16", "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "ULTY270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 342.0, "iv": 1.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0019, "vega": 0.0013, "theta": -0.0007, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-21T12:18:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00048000", "bid": 27.2, "bid_size": 150.0, "ask": 30.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0017, "vega": 0.0012, "theta": 0.0, "rho": -0.1, "theo": 28.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-19T13:14:47", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ULTY270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 409.0, "iv": 1.4091, "open_interest": 2.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0018, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T14:53:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00049000", "bid": 28.2, "bid_size": 154.0, "ask": 31.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0016, "vega": 0.0012, "theta": 0.0, "rho": -0.1021, "theo": 29.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-09-03T13:16:01", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "ULTY270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8733, "open_interest": 11.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-24T14:19:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY270115P00050000", "bid": 29.2, "bid_size": 154.0, "ask": 32.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0016, "vega": 0.0011, "theta": 0.0, "rho": -0.1042, "theo": 30.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ULTY270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 389.0, "iv": 1.525, "open_interest": 1.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0013, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T15:38:48", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ULTY270115P00055000", "bid": 34.1, "bid_size": 121.0, "ask": 37.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0012, "vega": 0.0009, "theta": 0.0, "rho": -0.1147, "theo": 35.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-08-03T15:25:50", "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "ULTY270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 340.0, "iv": 1.561, "open_interest": 4.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.001, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T13:40:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ULTY270115P00060000", "bid": 39.1, "bid_size": 60.0, "ask": 41.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.001, "vega": 0.0008, "theta": 0.0, "rho": -0.1252, "theo": 40.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.45, "last_trade_time": "2026-05-04T15:42:50", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ULTY270416C00017000", "bid": 2.55, "bid_size": 27.0, "ask": 6.5, "ask_size": 67.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0405, "rho": 0.0, "theo": 4.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-09-04T09:54:54", "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "ULTY270416P00017000", "bid": 0.55, "bid_size": 61.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.3871, "open_interest": 2.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.0876, "vega": 0.0412, "theta": -0.0026, "rho": -0.0498, "theo": 1.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T13:17:17", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "ULTY270416C00018000", "bid": 1.55, "bid_size": 27.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0405, "rho": 0.0, "theo": 3.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "ULTY270416P00018000", "bid": 1.45, "bid_size": 15.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.4347, "open_interest": 3.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0721, "vega": 0.0361, "theta": -0.0023, "rho": -0.0618, "theo": 2.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ULTY270416C00019000", "bid": 1.75, "bid_size": 15.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0405, "rho": 0.0, "theo": 2.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ULTY270416P00019000", "bid": 2.2, "bid_size": 15.0, "ask": 5.3, "ask_size": 49.0, "iv": 0.4505, "open_interest": 26.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0555, "vega": 0.031, "theta": -0.002, "rho": -0.0709, "theo": 3.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T14:31:48", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "ULTY270416C00020000", "bid": 0.05, "bid_size": 30.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.3061, "vega": 0.0, "theta": -0.0405, "rho": 0.0, "theo": 1.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-02T10:48:18", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ULTY270416P00020000", "bid": 3.2, "bid_size": 15.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.4189, "open_interest": 12.0, "volume": 1.0, "delta": -0.6169, "gamma": 0.0435, "vega": 0.0271, "theta": -0.0018, "rho": -0.0782, "theo": 4.0165, "change": -0.1, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T15:46:24", "percent_change": -2.40964, "prev_day_close": 4.39999997615814}, {"option": "ULTY270416C00021000", "bid": 0.1, "bid_size": 8.0, "ask": 2.45, "ask_size": 127.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.2767, "vega": 0.0338, "theta": -0.016, "rho": 0.0079, "theo": 0.7463, "change": 0.0, "open": 0.0, "high": 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": "ULTY270416P00021000", "bid": 3.9, "bid_size": 15.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0352, "vega": 0.024, "theta": -0.0016, "rho": -0.0844, "theo": 4.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ULTY270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 126.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.295, "gamma": 0.139, "vega": 0.0344, "theta": -0.0103, "rho": 0.0082, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ULTY270416P00022000", "bid": 5.3, "bid_size": 15.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.4621, "open_interest": 3.0, "volume": 2.0, "delta": -0.6519, "gamma": 0.0292, "vega": 0.0217, "theta": -0.0014, "rho": -0.0902, "theo": 5.9192, "change": 0.45, "open": 6.2, "high": 6.2, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T10:11:46", "percent_change": 7.9646, "prev_day_close": 6.20000004768372}, {"option": "ULTY270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 126.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0877, "vega": 0.0313, "theta": -0.0075, "rho": 0.0076, "theo": 0.3911, "change": 0.0, "open": 0.0, "high": 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": "ULTY270416P00023000", "bid": 6.1, "bid_size": 15.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.4544, "open_interest": 9.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0248, "vega": 0.0198, "theta": -0.0012, "rho": -0.0956, "theo": 6.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-10-30T10:11:19", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ULTY270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 162.0, "iv": 0.6278, "open_interest": 3.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0612, "vega": 0.028, "theta": -0.006, "rho": 0.0067, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:40:37", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ULTY270416P00024000", "bid": 6.6, "bid_size": 15.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.5865, "open_interest": 2.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0215, "vega": 0.0183, "theta": -0.0011, "rho": -0.1008, "theo": 7.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-20T10:22:54", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ULTY270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 157.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.046, "vega": 0.025, "theta": -0.005, "rho": 0.006, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T12:50:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ULTY270416P00025000", "bid": 7.6, "bid_size": 15.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.629, "open_interest": 15.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0189, "vega": 0.017, "theta": -0.0009, "rho": -0.1058, "theo": 8.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T14:43:16", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "ULTY270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.4184, "open_interest": 25.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0364, "vega": 0.0231, "theta": -0.0044, "rho": 0.0055, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ULTY270416P00026000", "bid": 8.6, "bid_size": 15.0, "ask": 11.9, "ask_size": 25.0, "iv": 0.6526, "open_interest": 25.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0168, "vega": 0.0159, "theta": -0.0007, "rho": -0.1108, "theo": 9.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T14:35:24", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ULTY270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 155.0, "iv": 0.5834, "open_interest": 2.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0299, "vega": 0.0209, "theta": -0.004, "rho": 0.0049, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ULTY270416P00027000", "bid": 9.8, "bid_size": 15.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.6911, "open_interest": 6.0, "volume": 2.0, "delta": -0.6872, "gamma": 0.0152, "vega": 0.015, "theta": -0.0006, "rho": -0.1156, "theo": 10.7582, "change": 0.5, "open": 10.86, "high": 10.95, "low": 10.86, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-02T15:43:40", "percent_change": 4.78469, "prev_day_close": 11.25}, {"option": "ULTY270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 156.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0253, "vega": 0.0192, "theta": -0.0037, "rho": 0.0046, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ULTY270416P00028000", "bid": 10.7, "bid_size": 9.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.7281, "open_interest": 3.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0138, "vega": 0.0142, "theta": -0.0004, "rho": -0.1204, "theo": 11.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-10-30T15:35:05", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ULTY270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 166.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0219, "vega": 0.0182, "theta": -0.0034, "rho": 0.0044, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ULTY270416P00029000", "bid": 12.2, "bid_size": 9.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.8299, "open_interest": 3.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0126, "vega": 0.0135, "theta": -0.0002, "rho": -0.1251, "theo": 12.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-10-30T14:36:06", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ULTY270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 158.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0192, "vega": 0.017, "theta": -0.0032, "rho": 0.004, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 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": "ULTY270416P00030000", "bid": 12.0, "bid_size": 12.0, "ask": 15.8, "ask_size": 20.0, "iv": 0.6591, "open_interest": 3.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0116, "vega": 0.0129, "theta": -0.0001, "rho": -0.1298, "theo": 13.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-14T14:44:01", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ULTY270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 157.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0171, "vega": 0.0158, "theta": -0.0031, "rho": 0.0037, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 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": "ULTY270416P00031000", "bid": 13.3, "bid_size": 13.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.5812, "open_interest": 9.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0108, "vega": 0.0123, "theta": 0.0, "rho": -0.1345, "theo": 14.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-10-30T15:50:00", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "ULTY270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 165.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0154, "vega": 0.0149, "theta": -0.0029, "rho": 0.0035, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 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": "ULTY270416P00032000", "bid": 14.0, "bid_size": 21.0, "ask": 17.8, "ask_size": 25.0, "iv": 0.7252, "open_interest": 19.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.01, "vega": 0.0118, "theta": 0.0, "rho": -0.1391, "theo": 15.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.89, "last_trade_time": "2026-10-30T14:39:54", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ULTY270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 147.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.014, "vega": 0.0144, "theta": -0.0028, "rho": 0.0033, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 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": "ULTY270416P00033000", "bid": 15.0, "bid_size": 20.0, "ask": 18.8, "ask_size": 25.0, "iv": 0.7569, "open_interest": 20.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0094, "vega": 0.0114, "theta": 0.0, "rho": -0.1437, "theo": 16.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.07, "last_trade_time": "2026-10-30T15:54:08", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "ULTY270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 148.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0129, "vega": 0.0138, "theta": -0.0027, "rho": 0.0032, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 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": "ULTY270416P00034000", "bid": 16.0, "bid_size": 20.0, "ask": 19.8, "ask_size": 25.0, "iv": 0.7877, "open_interest": 26.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0088, "vega": 0.011, "theta": 0.0, "rho": -0.1483, "theo": 17.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-10-13T15:43:15", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ULTY270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0119, "vega": 0.0131, "theta": -0.0026, "rho": 0.0031, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY270416P00035000", "bid": 16.9, "bid_size": 20.0, "ask": 20.7, "ask_size": 25.0, "iv": 0.7703, "open_interest": 25.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0083, "vega": 0.0106, "theta": 0.0, "rho": -0.1529, "theo": 18.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-10-09T15:40:50", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ULTY270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.011, "vega": 0.0126, "theta": -0.0026, "rho": 0.0028, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY270416P00036000", "bid": 17.9, "bid_size": 20.0, "ask": 21.7, "ask_size": 25.0, "iv": 0.8002, "open_interest": 23.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0079, "vega": 0.0103, "theta": 0.0, "rho": -0.1575, "theo": 19.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-10-13T15:41:35", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ULTY270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0103, "vega": 0.012, "theta": -0.0025, "rho": 0.0027, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY270416P00037000", "bid": 18.9, "bid_size": 20.0, "ask": 22.7, "ask_size": 25.0, "iv": 0.8292, "open_interest": 28.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0075, "vega": 0.01, "theta": 0.0, "rho": -0.162, "theo": 20.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-10-09T15:51:23", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "ULTY280121C00015000", "bid": 4.1, "bid_size": 84.0, "ask": 9.0, "ask_size": 165.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 6.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T15:13:40", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ULTY280121P00015000", "bid": 3.5, "bid_size": 16.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.4582, "open_interest": 122.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0149, "vega": 0.0256, "theta": -0.0003, "rho": -0.1579, "theo": 4.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T10:42:52", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ULTY280121C00020000", "bid": 0.05, "bid_size": 84.0, "ask": 4.6, "ask_size": 164.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.2311, "vega": 0.0356, "theta": -0.0221, "rho": 0.0106, "theo": 1.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-07-10T09:51:41", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "ULTY280121P00020000", "bid": 8.6, "bid_size": 15.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.5075, "open_interest": 60.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0079, "vega": 0.018, "theta": 0.0, "rho": -0.222, "theo": 9.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ULTY280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 156.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.1449, "vega": 0.0453, "theta": -0.0147, "rho": 0.0137, "theo": 1.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-24T11:18:06", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ULTY280121P00021000", "bid": 9.0, "bid_size": 28.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.5506, "open_interest": 1.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0072, "vega": 0.0171, "theta": 0.0, "rho": -0.2342, "theo": 10.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-10-06T11:56:49", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ULTY280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 186.0, "iv": 0.5812, "open_interest": 2.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.1057, "vega": 0.0451, "theta": -0.0109, "rho": 0.0135, "theo": 0.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T11:11:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ULTY280121P00022000", "bid": 10.1, "bid_size": 22.0, "ask": 12.7, "ask_size": 41.0, "iv": 0.4406, "open_interest": 2.0, "volume": 2.0, "delta": -0.4092, "gamma": 0.0067, "vega": 0.0164, "theta": 0.0, "rho": -0.2462, "theo": 11.3869, "change": 0.05, "open": 11.1, "high": 11.5, "low": 11.1, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T09:59:40", "percent_change": 0.436683, "prev_day_close": 11.4000000953674}, {"option": "ULTY280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 205.0, "iv": 0.5483, "open_interest": 2.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.075, "vega": 0.0433, "theta": -0.0084, "rho": 0.0133, "theo": 0.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T11:44:01", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "ULTY280121P00023000", "bid": 11.0, "bid_size": 30.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 100.0, "volume": 2.0, "delta": -0.4112, "gamma": 0.0062, "vega": 0.0157, "theta": 0.0, "rho": -0.2583, "theo": 12.3258, "change": 0.14, "open": 11.74, "high": 12.54, "low": 11.74, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-11-02T09:54:22", "percent_change": 1.12903, "prev_day_close": 11.8000001907349}, {"option": "ULTY280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.2083, "gamma": 0.0562, "vega": 0.0413, "theta": -0.0067, "rho": 0.0128, "theo": 0.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00024000", "bid": 12.0, "bid_size": 28.0, "ask": 15.2, "ask_size": 35.0, "iv": 0.6176, "open_interest": 6.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0058, "vega": 0.0151, "theta": 0.0, "rho": -0.2702, "theo": 13.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-10-22T10:56:47", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ULTY280121C00025000", "bid": 0.05, "bid_size": 5.0, "ask": 1.5, "ask_size": 315.0, "iv": 0.5399, "open_interest": 41.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0443, "vega": 0.0381, "theta": -0.0057, "rho": 0.0118, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T13:16:51", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "ULTY280121P00025000", "bid": 13.0, "bid_size": 28.0, "ask": 16.3, "ask_size": 35.0, "iv": 0.6731, "open_interest": 43.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0054, "vega": 0.0145, "theta": 0.0, "rho": -0.2821, "theo": 14.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "ULTY280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.4146, "open_interest": 4.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0356, "vega": 0.0352, "theta": -0.0048, "rho": 0.0108, "theo": 0.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:55:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ULTY280121P00026000", "bid": 14.0, "bid_size": 26.0, "ask": 17.2, "ask_size": 35.0, "iv": 0.6925, "open_interest": 34.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.0051, "vega": 0.0141, "theta": 0.0, "rho": -0.2939, "theo": 15.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-09T12:12:59", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ULTY280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0298, "vega": 0.0332, "theta": -0.0042, "rho": 0.0104, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00027000", "bid": 15.0, "bid_size": 16.0, "ask": 18.2, "ask_size": 41.0, "iv": 0.7278, "open_interest": 2.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0048, "vega": 0.0136, "theta": 0.0, "rho": -0.3057, "theo": 16.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-08-28T10:03:22", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "ULTY280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0252, "vega": 0.0312, "theta": -0.0037, "rho": 0.0097, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00028000", "bid": 16.0, "bid_size": 9.0, "ask": 19.1, "ask_size": 41.0, "iv": 0.7454, "open_interest": 2.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0046, "vega": 0.0132, "theta": 0.0, "rho": -0.3174, "theo": 17.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-09-28T15:24:09", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ULTY280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0218, "vega": 0.0289, "theta": -0.0034, "rho": 0.0091, "theo": 0.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00029000", "bid": 16.5, "bid_size": 8.0, "ask": 19.9, "ask_size": 41.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.0044, "vega": 0.0129, "theta": 0.0, "rho": -0.3291, "theo": 17.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ULTY280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 336.0, "iv": 0.8302, "open_interest": 37.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0191, "vega": 0.0279, "theta": -0.0031, "rho": 0.0088, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:48:34", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00030000", "bid": 17.5, "bid_size": 28.0, "ask": 21.0, "ask_size": 41.0, "iv": 0.7067, "open_interest": 71.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0042, "vega": 0.0126, "theta": 0.0, "rho": -0.3408, "theo": 18.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.44, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ULTY280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 0.8512, "open_interest": 17.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0169, "vega": 0.0265, "theta": -0.0028, "rho": 0.0083, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:47:31", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00031000", "bid": 18.5, "bid_size": 28.0, "ask": 21.9, "ask_size": 35.0, "iv": 0.7221, "open_interest": 16.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.004, "vega": 0.0123, "theta": 0.0, "rho": -0.3524, "theo": 19.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.63, "last_trade_time": "2026-08-05T13:55:35", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ULTY280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 0.8711, "open_interest": 2.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0151, "vega": 0.0251, "theta": -0.0026, "rho": 0.0079, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-06-03T12:08:54", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00032000", "bid": 19.5, "bid_size": 20.0, "ask": 22.9, "ask_size": 32.0, "iv": 0.756, "open_interest": 4.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0039, "vega": 0.012, "theta": 0.0, "rho": -0.3639, "theo": 20.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-08-05T13:50:10", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ULTY280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 0.8897, "open_interest": 4.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0137, "vega": 0.0236, "theta": -0.0025, "rho": 0.0074, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-04-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00033000", "bid": 20.5, "bid_size": 20.0, "ask": 23.8, "ask_size": 41.0, "iv": 0.7702, "open_interest": 5.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0037, "vega": 0.0118, "theta": 0.0, "rho": -0.3754, "theo": 21.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-10-02T15:44:17", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "ULTY280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.55, "open_interest": 12.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0125, "vega": 0.0224, "theta": -0.0023, "rho": 0.0071, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T14:18:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ULTY280121P00034000", "bid": 21.5, "bid_size": 20.0, "ask": 24.6, "ask_size": 32.0, "iv": 0.7648, "open_interest": 5.0, "volume": 0.0, "delta": -0.4232, "gamma": 0.0036, "vega": 0.0116, "theta": 0.0, "rho": -0.3868, "theo": 22.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.46, "last_trade_time": "2026-08-05T13:59:30", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ULTY280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.4207, "open_interest": 9.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0114, "vega": 0.0217, "theta": -0.0022, "rho": 0.0068, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T12:31:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY280121P00035000", "bid": 22.5, "bid_size": 20.0, "ask": 25.7, "ask_size": 32.0, "iv": 0.8151, "open_interest": 7.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0035, "vega": 0.0114, "theta": 0.0, "rho": -0.3981, "theo": 23.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-09-09T15:01:00", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ULTY280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4313, "open_interest": 2.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0106, "vega": 0.0209, "theta": -0.0021, "rho": 0.0066, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-02-24T11:12:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY280121P00036000", "bid": 23.5, "bid_size": 17.0, "ask": 26.5, "ask_size": 41.0, "iv": 0.8095, "open_interest": 8.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0034, "vega": 0.0112, "theta": 0.0, "rho": -0.4093, "theo": 24.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-08-17T14:47:27", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ULTY280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.4413, "open_interest": 40.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0098, "vega": 0.0202, "theta": -0.002, "rho": 0.0064, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:33:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY280121P00037000", "bid": 24.0, "bid_size": 28.0, "ask": 27.6, "ask_size": 41.0, "iv": 0.762, "open_interest": 11.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0033, "vega": 0.011, "theta": 0.0, "rho": -0.4206, "theo": 25.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-14T15:16:51", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "ULTY280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4509, "open_interest": 24.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0092, "vega": 0.0196, "theta": -0.0019, "rho": 0.0062, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-06T15:37:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY280121P00038000", "bid": 25.0, "bid_size": 28.0, "ask": 28.5, "ask_size": 35.0, "iv": 0.7738, "open_interest": 12.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0032, "vega": 0.0109, "theta": 0.0, "rho": -0.4316, "theo": 26.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-10-21T09:46:30", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ULTY280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.4602, "open_interest": 4.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0086, "vega": 0.019, "theta": -0.0018, "rho": 0.006, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:24:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY280121P00039000", "bid": 26.0, "bid_size": 28.0, "ask": 29.5, "ask_size": 35.0, "iv": 0.8059, "open_interest": 14.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0032, "vega": 0.0108, "theta": 0.0, "rho": -0.4426, "theo": 27.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-18T12:32:13", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ULTY280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 0.9984, "open_interest": 6.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0081, "vega": 0.0184, "theta": -0.0018, "rho": 0.0058, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:45:09", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00040000", "bid": 27.0, "bid_size": 28.0, "ask": 30.4, "ask_size": 41.0, "iv": 0.8167, "open_interest": 18.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0031, "vega": 0.0107, "theta": 0.0, "rho": -0.4535, "theo": 28.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-06-05T10:17:32", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "ULTY280121C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0076, "vega": 0.0178, "theta": -0.0017, "rho": 0.0056, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00041000", "bid": 28.0, "bid_size": 22.0, "ask": 30.5, "ask_size": 41.0, "iv": 0.5828, "open_interest": 6.0, "volume": 1.0, "delta": -0.4274, "gamma": 0.0031, "vega": 0.0106, "theta": 0.0, "rho": -0.4642, "theo": 29.2832, "change": -0.3, "open": 29.3, "high": 29.3, "low": 29.3, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-02T09:30:01", "percent_change": -1.01351, "prev_day_close": 29.25}, {"option": "ULTY280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0072, "vega": 0.0172, "theta": -0.0016, "rho": 0.0054, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00042000", "bid": 29.0, "bid_size": 20.0, "ask": 32.3, "ask_size": 32.0, "iv": 0.8565, "open_interest": 7.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.003, "vega": 0.0105, "theta": 0.0, "rho": -0.475, "theo": 30.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-05-21T11:27:24", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "ULTY280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.0362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0068, "vega": 0.0169, "theta": -0.0016, "rho": 0.0054, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T14:18:28", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00043000", "bid": 30.0, "bid_size": 28.0, "ask": 33.2, "ask_size": 35.0, "iv": 0.866, "open_interest": 12.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.003, "vega": 0.0105, "theta": 0.0, "rho": -0.4856, "theo": 31.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-06-10T14:27:34", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ULTY280121C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0065, "vega": 0.0164, "theta": -0.0016, "rho": 0.0051, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00044000", "bid": 31.0, "bid_size": 27.0, "ask": 34.2, "ask_size": 35.0, "iv": 0.8936, "open_interest": 11.0, "volume": 0.0, "delta": -0.429, "gamma": 0.003, "vega": 0.0104, "theta": 0.0, "rho": -0.496, "theo": 32.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-09-21T14:13:12", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "ULTY280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.0594, "open_interest": 23.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0062, "vega": 0.0161, "theta": -0.0015, "rho": 0.005, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-12T09:30:49", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00045000", "bid": 32.0, "bid_size": 15.0, "ask": 35.1, "ask_size": 48.0, "iv": 0.9024, "open_interest": 7.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0029, "vega": 0.0104, "theta": 0.0, "rho": -0.5064, "theo": 33.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.38, "last_trade_time": "2026-06-12T12:43:50", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "ULTY280121C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.6936, "open_interest": 1.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.006, "vega": 0.0155, "theta": -0.0015, "rho": 0.0048, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-03-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ULTY280121P00046000", "bid": 32.5, "bid_size": 28.0, "ask": 36.1, "ask_size": 48.0, "iv": 0.8317, "open_interest": 11.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0029, "vega": 0.0104, "theta": 0.0, "rho": -0.5167, "theo": 34.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-06-23T11:46:10", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "ULTY280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0057, "vega": 0.0151, "theta": -0.0014, "rho": 0.0047, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00047000", "bid": 33.5, "bid_size": 28.0, "ask": 37.0, "ask_size": 49.0, "iv": 0.8401, "open_interest": 13.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0029, "vega": 0.0104, "theta": 0.0, "rho": -0.527, "theo": 34.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.39, "last_trade_time": "2026-09-21T13:58:32", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ULTY280121C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0055, "vega": 0.0147, "theta": -0.0014, "rho": 0.0046, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00048000", "bid": 34.5, "bid_size": 28.0, "ask": 38.9, "ask_size": 15.0, "iv": 1.0236, "open_interest": 21.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0029, "vega": 0.0104, "theta": 0.0, "rho": -0.5368, "theo": 35.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.92, "last_trade_time": "2026-07-07T14:43:15", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "ULTY280121C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0053, "vega": 0.0144, "theta": -0.0014, "rho": 0.0045, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00049000", "bid": 35.5, "bid_size": 28.0, "ask": 39.9, "ask_size": 15.0, "iv": 1.0455, "open_interest": 10.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0029, "vega": 0.0104, "theta": 0.0, "rho": -0.5466, "theo": 36.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.31, "last_trade_time": "2026-06-12T12:39:46", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "ULTY280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.1107, "open_interest": 21.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0051, "vega": 0.0142, "theta": -0.0014, "rho": 0.0044, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-26T09:43:30", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00050000", "bid": 36.5, "bid_size": 20.0, "ask": 40.9, "ask_size": 8.0, "iv": 1.0667, "open_interest": 2.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0029, "vega": 0.0104, "theta": 0.0, "rho": -0.5566, "theo": 37.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.03, "last_trade_time": "2026-06-11T15:37:16", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "ULTY280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0043, "vega": 0.0132, "theta": -0.0012, "rho": 0.004, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00055000", "bid": 41.0, "bid_size": 28.0, "ask": 45.3, "ask_size": 15.0, "iv": 1.0058, "open_interest": 11.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0029, "vega": 0.0106, "theta": 0.0, "rho": -0.6038, "theo": 42.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-13T14:32:04", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "ULTY280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 334.0, "iv": 1.1955, "open_interest": 4.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0038, "vega": 0.012, "theta": -0.0012, "rho": 0.0037, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-20T13:18:22", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ULTY280121P00060000", "bid": 46.0, "bid_size": 28.0, "ask": 49.9, "ask_size": 15.0, "iv": 1.0464, "open_interest": 11.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.003, "vega": 0.0111, "theta": 0.0, "rho": -0.6478, "theo": 47.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-09-29T15:21:11", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "ULTY1270115C00001000", "bid": 0.8, "bid_size": 1529.0, "ask": 1.55, "ask_size": 1699.0, "iv": 2.0925, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 1.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ULTY1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3720.0, "iv": 3.1918, "open_interest": 107.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0095, "vega": 0.0086, "theta": -0.0056, "rho": -0.0024, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T11:13:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1699.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2621.0, "iv": 0.902, "open_interest": 1540.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.1265, "vega": 0.0293, "theta": -0.0047, "rho": -0.0308, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-15T12:30:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4045.0, "iv": 1.9041, "open_interest": 4.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0195, "vega": 0.0099, "theta": -0.004, "rho": 0.0017, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-03-04T11:48:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY1270115P00003000", "bid": 0.9, "bid_size": 30.0, "ask": 1.35, "ask_size": 1283.0, "iv": 1.1213, "open_interest": 719.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0157, "vega": 0.0086, "theta": -0.0021, "rho": -0.0609, "theo": 1.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T15:27:41", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ULTY1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4055.0, "iv": 2.0134, "open_interest": 50.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.008, "vega": 0.0058, "theta": -0.0031, "rho": 0.0009, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-08T13:05:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ULTY1270115P00004000", "bid": 1.75, "bid_size": 1595.0, "ask": 2.45, "ask_size": 2237.0, "iv": 0.0, "open_interest": 1920.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0071, "vega": 0.0053, "theta": -0.0006, "rho": -0.0826, "theo": 2.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-26T15:54:22", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ULTY1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2182, "open_interest": 1518.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0049, "vega": 0.0043, "theta": -0.0027, "rho": 0.0006, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-01T11:03:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY1270115P00005000", "bid": 2.8, "bid_size": 1590.0, "ask": 3.6, "ask_size": 2399.0, "iv": 1.7006, "open_interest": 1804.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0045, "vega": 0.004, "theta": 0.0, "rho": -0.1037, "theo": 3.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T13:58:04", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ULTY1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.578, "open_interest": 1882.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0035, "vega": 0.0034, "theta": -0.0024, "rho": 0.0005, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:07:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ULTY1270115P00006000", "bid": 3.6, "bid_size": 30.0, "ask": 4.6, "ask_size": 2378.0, "iv": 1.269, "open_interest": 1282.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0033, "vega": 0.0032, "theta": 0.0, "rho": -0.1247, "theo": 4.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T09:45:03", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ULTY1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3605.0, "iv": 2.9822, "open_interest": 119.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0027, "vega": 0.0029, "theta": -0.0022, "rho": 0.0004, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T12:26:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY1270115P00007000", "bid": 4.5, "bid_size": 1553.0, "ask": 5.7, "ask_size": 762.0, "iv": 1.514, "open_interest": 32.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0026, "vega": 0.0028, "theta": 0.0, "rho": -0.1454, "theo": 5.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-05-14T10:18:43", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ULTY1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2319.0, "iv": 3.1259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0021, "rho": 0.0003, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY1270115P00008000", "bid": 5.3, "bid_size": 1540.0, "ask": 6.8, "ask_size": 749.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0022, "vega": 0.0025, "theta": 0.0, "rho": -0.1656, "theo": 6.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-05-19T13:42:06", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ULTY1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2320.0, "iv": 3.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0019, "vega": 0.0023, "theta": -0.002, "rho": 0.0003, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY1270115P00009000", "bid": 6.6, "bid_size": 2.0, "ask": 7.8, "ask_size": 740.0, "iv": 2.445, "open_interest": 3.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0019, "vega": 0.0023, "theta": 0.0, "rho": -0.1848, "theo": 7.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ULTY1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2320.0, "iv": 3.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0017, "vega": 0.0021, "theta": -0.0019, "rho": 0.0003, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY1270115P00010000", "bid": 7.3, "bid_size": 1533.0, "ask": 8.8, "ask_size": 742.0, "iv": 1.3418, "open_interest": 6.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0018, "vega": 0.0022, "theta": 0.0, "rho": -0.2027, "theo": 8.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2025-12-16T09:57:07", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ULTY1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2320.0, "iv": 3.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0018, "rho": 0.0002, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ULTY1270115P00011000", "bid": 8.3, "bid_size": 1579.0, "ask": 9.8, "ask_size": 788.0, "iv": 1.6786, "open_interest": 67.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0017, "vega": 0.0022, "theta": 0.0, "rho": -0.2192, "theo": 9.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-09-25T12:25:17", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ULTY1280121C00001000", "bid": 0.05, "bid_size": 30.0, "ask": 3.2, "ask_size": 1499.0, "iv": 3.5382, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 1.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ULTY1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 481.0, "iv": 0.6422, "open_interest": 392.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0295, "vega": 0.0416, "theta": -0.0011, "rho": -0.0584, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-25T12:17:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ULTY1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1499.0, "iv": 3.0257, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.2293, "vega": 0.036, "theta": -0.0214, "rho": 0.0108, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 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": "ULTY1280121P00002000", "bid": 0.05, "bid_size": 73.0, "ask": 1.5, "ask_size": 857.0, "iv": 0.0, "open_interest": 284.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0086, "vega": 0.0193, "theta": 0.0, "rho": -0.221, "theo": 0.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-25T12:28:51", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "ULTY1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1499.0, "iv": 2.7145, "open_interest": 5.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0194, "vega": 0.0287, "theta": -0.0031, "rho": 0.0091, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-01-12T09:30:16", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ULTY1280121P00003000", "bid": 1.6, "bid_size": 12.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 605.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0045, "vega": 0.0135, "theta": 0.0, "rho": -0.3401, "theo": 1.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ULTY1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1499.0, "iv": 2.89, "open_interest": 112.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0083, "vega": 0.0191, "theta": -0.0018, "rho": 0.0062, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T10:44:07", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ULTY1280121P00004000", "bid": 2.55, "bid_size": 12.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2674.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0034, "vega": 0.0115, "theta": 0.0, "rho": -0.4526, "theo": 2.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-26T15:54:22", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ULTY1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.8326, "open_interest": 847.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0053, "vega": 0.0148, "theta": -0.0014, "rho": 0.0047, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-13T15:43:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ULTY1280121P00005000", "bid": 3.1, "bid_size": 38.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 4006.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.0031, "vega": 0.0112, "theta": 0.0, "rho": -0.555, "theo": 3.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T15:16:40", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ULTY1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1249.0, "iv": 0.801, "open_interest": 4843.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.004, "vega": 0.0128, "theta": -0.0012, "rho": 0.004, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-06T13:19:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ULTY1280121P00006000", "bid": 4.0, "bid_size": 1798.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1046.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0032, "vega": 0.0119, "theta": 0.0, "rho": -0.6452, "theo": 4.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-27T10:40:37", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ULTY1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1499.0, "iv": 1.8677, "open_interest": 509.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0032, "vega": 0.0112, "theta": -0.0011, "rho": 0.0034, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T15:39:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ULTY1280121P00007000", "bid": 3.5, "bid_size": 1764.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0036, "vega": 0.0131, "theta": 0.0, "rho": -0.7238, "theo": 5.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-07-29T09:37:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ULTY1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0027, "vega": 0.0103, "theta": -0.001, "rho": 0.0032, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ULTY1280121P00008000", "bid": 4.0, "bid_size": 1767.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 400.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0041, "vega": 0.0146, "theta": 0.0, "rho": -0.791, "theo": 6.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-07-29T09:36:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ULTY1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0024, "vega": 0.0094, "theta": -0.0009, "rho": 0.0028, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ULTY1280121P00009000", "bid": 5.0, "bid_size": 12.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0047, "vega": 0.0161, "theta": 0.0, "rho": -0.8489, "theo": 7.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-07-30T10:28:29", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ULTY1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1499.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0021, "vega": 0.0087, "theta": -0.0009, "rho": 0.0026, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ULTY1280121P00010000", "bid": 6.0, "bid_size": 1754.0, "ask": 9.0, "ask_size": 779.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0053, "vega": 0.0176, "theta": 0.0, "rho": -0.899, "theo": 8.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-07-30T10:28:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ULTY1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0019, "vega": 0.0082, "theta": -0.0008, "rho": 0.0024, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ULTY1280121P00011000", "bid": 7.0, "bid_size": 1789.0, "ask": 10.0, "ask_size": 797.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.006, "vega": 0.019, "theta": 0.0, "rho": -0.9427, "theo": 9.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-09-25T12:25:17", "percent_change": 0.0, "prev_day_close": 8.5}], "symbol": "ULTY", "security_type": "stock", "exchange_id": 3, "current_price": 21.4, "price_change": 0.0, "price_change_percent": 0.0, "bid": 21.33, "ask": 21.34, "bid_size": 700, "ask_size": 100, "open": 21.55, "high": 21.73, "low": 21.325, "close": 21.33, "prev_day_close": 21.33, "volume": 558787, "iv30": 25.98, "iv30_change": 0.901, "iv30_change_percent": 3.5926, "seqno": 11127858616, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "ULTY"}