{"timestamp": "2026-11-10 21:32:56", "data": {"options": [{"option": "UMAC261113C00002500", "bid": 8.9, "bid_size": 93.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "UMAC261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 8.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113C00005000", "bid": 6.4, "bid_size": 93.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.6101, "change": -0.94, "open": 7.65, "high": 7.66, "low": 7.65, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-11-10T12:08:45", "percent_change": -10.9302, "prev_day_close": 8.59999990463257}, {"option": "UMAC261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113C00006000", "bid": 6.2, "bid_size": 41.0, "ask": 7.9, "ask_size": 16.0, "iv": 7.7503, "open_interest": 1.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.6102, "change": -0.12, "open": 7.33, "high": 7.33, "low": 7.33, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-11-10T11:54:17", "percent_change": -1.61074, "prev_day_close": 7.45000004768372}, {"option": "UMAC261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 7.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0008, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113C00007000", "bid": 5.3, "bid_size": 62.0, "ask": 7.2, "ask_size": 59.0, "iv": 7.397, "open_interest": 3.0, "volume": 2.0, "delta": 0.9987, "gamma": 0.002, "vega": 0.0, "theta": -0.0005, "rho": 0.0001, "theo": 5.6106, "change": -0.04, "open": 6.42, "high": 6.42, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-10T11:54:17", "percent_change": -0.620156, "prev_day_close": 6.45000004768372}, {"option": "UMAC261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 6.0927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0019, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113C00007500", "bid": 4.1, "bid_size": 93.0, "ask": 6.9, "ask_size": 44.0, "iv": 5.6149, "open_interest": 5.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0032, "vega": 0.0001, "theta": -0.001, "rho": 0.0002, "theo": 5.1111, "change": -0.35, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T14:14:14", "percent_change": -5.88235, "prev_day_close": 5.95000004768372}, {"option": "UMAC261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 377.0, "iv": 6.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261113C00008000", "bid": 4.4, "bid_size": 54.0, "ask": 5.9, "ask_size": 42.0, "iv": 5.7338, "open_interest": 1.0, "volume": 3.0, "delta": 0.9964, "gamma": 0.0053, "vega": 0.0001, "theta": -0.0018, "rho": 0.0002, "theo": 4.612, "change": -0.28, "open": 5.01, "high": 5.5, "low": 5.01, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-10T14:14:14", "percent_change": -5.13762, "prev_day_close": 5.45000004768372}, {"option": "UMAC261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 5.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0023, "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": 0.0750000029802322}, {"option": "UMAC261113C00008500", "bid": 3.9, "bid_size": 62.0, "ask": 5.1, "ask_size": 67.0, "iv": 4.5788, "open_interest": 1.0, "volume": 1.0, "delta": 0.9939, "gamma": 0.0087, "vega": 0.0002, "theta": -0.0031, "rho": 0.0004, "theo": 4.1135, "change": -0.37, "open": 4.58, "high": 4.58, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-10T10:52:09", "percent_change": -7.47475, "prev_day_close": 4.95000004768372}, {"option": "UMAC261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 421.0, "iv": 4.5087, "open_interest": 4.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0085, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:12:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113C00009000", "bid": 3.4, "bid_size": 54.0, "ask": 4.6, "ask_size": 55.0, "iv": 4.0992, "open_interest": 5.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0147, "vega": 0.0003, "theta": -0.0052, "rho": 0.0004, "theo": 3.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-09T11:47:41", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "UMAC261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 414.0, "iv": 2.6944, "open_interest": 25.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0145, "vega": 0.0003, "theta": -0.0056, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:47:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261113C00009500", "bid": 2.9, "bid_size": 74.0, "ask": 3.6, "ask_size": 69.0, "iv": 2.5786, "open_interest": 1.0, "volume": 15.0, "delta": 0.9819, "gamma": 0.0253, "vega": 0.0005, "theta": -0.0088, "rho": 0.0006, "theo": 3.121, "change": -0.82, "open": 3.31, "high": 3.31, "low": 3.26, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-10T14:03:24", "percent_change": -20.0, "prev_day_close": 4.10000014305115}, {"option": "UMAC261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 394.0, "iv": 2.3481, "open_interest": 7.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0251, "vega": 0.0005, "theta": -0.0091, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:15:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113C00010000", "bid": 2.45, "bid_size": 90.0, "ask": 2.9, "ask_size": 73.0, "iv": 1.8071, "open_interest": 25.0, "volume": 15.0, "delta": 0.9679, "gamma": 0.044, "vega": 0.0008, "theta": -0.0147, "rho": 0.0007, "theo": 2.6302, "change": -0.75, "open": 2.87, "high": 2.87, "low": 2.83, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T14:03:24", "percent_change": -20.8333, "prev_day_close": 3.60000002384186}, {"option": "UMAC261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 372.0, "iv": 2.4842, "open_interest": 15.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0438, "vega": 0.0008, "theta": -0.015, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:51:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261113C00010500", "bid": 2.0, "bid_size": 46.0, "ask": 2.8, "ask_size": 70.0, "iv": 2.4337, "open_interest": 34.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0759, "vega": 0.0013, "theta": -0.0245, "rho": 0.0008, "theo": 2.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T12:18:24", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "UMAC261113P00010500", "bid": 0.05, "bid_size": 70.0, "ask": 0.1, "ask_size": 167.0, "iv": 1.5572, "open_interest": 65.0, "volume": 2.0, "delta": -0.0578, "gamma": 0.0758, "vega": 0.0013, "theta": -0.0247, "rho": -0.0001, "theo": 0.0385, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:55:49", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261113C00011000", "bid": 1.55, "bid_size": 271.0, "ask": 1.9, "ask_size": 255.0, "iv": 1.4292, "open_interest": 166.0, "volume": 2.0, "delta": 0.8956, "gamma": 0.1263, "vega": 0.0021, "theta": -0.0397, "rho": 0.0009, "theo": 1.6829, "change": -0.75, "open": 2.33, "high": 2.33, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T12:01:48", "percent_change": -30.0, "prev_day_close": 2.5}, {"option": "UMAC261113P00011000", "bid": 0.05, "bid_size": 475.0, "ask": 0.15, "ask_size": 28.0, "iv": 1.2516, "open_interest": 107.0, "volume": 4.0, "delta": -0.1042, "gamma": 0.1261, "vega": 0.0021, "theta": -0.0398, "rho": -0.0002, "theo": 0.0733, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:46:30", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "UMAC261113C00011500", "bid": 1.15, "bid_size": 202.0, "ask": 1.4, "ask_size": 111.0, "iv": 1.2623, "open_interest": 25.0, "volume": 7.0, "delta": 0.817, "gamma": 0.1943, "vega": 0.003, "theta": -0.0601, "rho": 0.001, "theo": 1.2506, "change": -0.825, "open": 2.0, "high": 2.0, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T15:33:12", "percent_change": -39.759, "prev_day_close": 2.07500004768372}, {"option": "UMAC261113P00011500", "bid": 0.15, "bid_size": 115.0, "ask": 0.2, "ask_size": 28.0, "iv": 1.2929, "open_interest": 24.0, "volume": 8.0, "delta": -0.1826, "gamma": 0.1941, "vega": 0.003, "theta": -0.0602, "rho": -0.0003, "theo": 0.1409, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:53:59", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "UMAC261113C00012000", "bid": 0.8, "bid_size": 385.0, "ask": 1.05, "ask_size": 216.0, "iv": 1.2747, "open_interest": 152.0, "volume": 3.0, "delta": 0.6999, "gamma": 0.2629, "vega": 0.004, "theta": -0.0812, "rho": 0.0009, "theo": 0.8739, "change": -0.825, "open": 1.35, "high": 1.35, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T13:35:25", "percent_change": -46.4789, "prev_day_close": 1.77500003576279}, {"option": "UMAC261113P00012000", "bid": 0.25, "bid_size": 331.0, "ask": 0.4, "ask_size": 371.0, "iv": 1.2992, "open_interest": 229.0, "volume": 10.0, "delta": -0.2997, "gamma": 0.2628, "vega": 0.004, "theta": -0.0812, "rho": -0.0005, "theo": 0.2639, "change": 0.1, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T14:31:15", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "UMAC261113C00012500", "bid": 0.55, "bid_size": 188.0, "ask": 0.7, "ask_size": 54.0, "iv": 1.2478, "open_interest": 161.0, "volume": 31.0, "delta": 0.5542, "gamma": 0.3016, "vega": 0.0045, "theta": -0.0938, "rho": 0.0008, "theo": 0.5748, "change": -0.8, "open": 0.4, "high": 1.2, "low": 0.4, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T15:56:29", "percent_change": -59.2593, "prev_day_close": 1.35000002384186}, {"option": "UMAC261113P00012500", "bid": 0.35, "bid_size": 731.0, "ask": 0.6, "ask_size": 215.0, "iv": 1.16, "open_interest": 169.0, "volume": 213.0, "delta": -0.4454, "gamma": 0.3016, "vega": 0.0045, "theta": -0.0938, "rho": -0.0008, "theo": 0.4646, "change": 0.25, "open": 0.25, "high": 0.58, "low": 0.25, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T15:46:47", "percent_change": 83.3333, "prev_day_close": 0.299999997019768}, {"option": "UMAC261113C00013000", "bid": 0.35, "bid_size": 85.0, "ask": 0.5, "ask_size": 366.0, "iv": 1.2915, "open_interest": 238.0, "volume": 177.0, "delta": 0.4064, "gamma": 0.2931, "vega": 0.0044, "theta": -0.0921, "rho": 0.0006, "theo": 0.3608, "change": -0.585, "open": 0.52, "high": 0.52, "low": 0.42, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T15:11:54", "percent_change": -57.0732, "prev_day_close": 1.02500000596046}, {"option": "UMAC261113P00013000", "bid": 0.7, "bid_size": 139.0, "ask": 0.9, "ask_size": 154.0, "iv": 1.259, "open_interest": 34.0, "volume": 1.0, "delta": -0.5933, "gamma": 0.2933, "vega": 0.0044, "theta": -0.0921, "rho": -0.001, "theo": 0.7504, "change": 0.625, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T09:49:12", "percent_change": 131.579, "prev_day_close": 0.475000008940697}, {"option": "UMAC261113C00013500", "bid": 0.2, "bid_size": 224.0, "ask": 0.3, "ask_size": 70.0, "iv": 1.2495, "open_interest": 365.0, "volume": 61.0, "delta": 0.281, "gamma": 0.249, "vega": 0.0039, "theta": -0.0789, "rho": 0.0004, "theo": 0.2207, "change": -0.435, "open": 0.5, "high": 0.72, "low": 0.26, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T15:14:31", "percent_change": -60.0, "prev_day_close": 0.724999994039536}, {"option": "UMAC261113P00013500", "bid": 1.05, "bid_size": 95.0, "ask": 1.25, "ask_size": 105.0, "iv": 1.2763, "open_interest": 22.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.2492, "vega": 0.0039, "theta": -0.0789, "rho": -0.0011, "theo": 1.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:04:14", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "UMAC261113C00014000", "bid": 0.1, "bid_size": 368.0, "ask": 0.2, "ask_size": 162.0, "iv": 1.2621, "open_interest": 463.0, "volume": 26.0, "delta": 0.1874, "gamma": 0.1926, "vega": 0.0031, "theta": -0.0613, "rho": 0.0003, "theo": 0.1339, "change": -0.35, "open": 0.42, "high": 0.42, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:57:37", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "UMAC261113P00014000", "bid": 1.4, "bid_size": 324.0, "ask": 1.7, "ask_size": 312.0, "iv": 1.2956, "open_interest": 483.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.1929, "vega": 0.0031, "theta": -0.0613, "rho": -0.0011, "theo": 1.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T10:52:04", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "UMAC261113C00014500", "bid": 0.05, "bid_size": 301.0, "ask": 0.15, "ask_size": 293.0, "iv": 1.3282, "open_interest": 289.0, "volume": 17.0, "delta": 0.1228, "gamma": 0.1407, "vega": 0.0023, "theta": -0.0448, "rho": 0.0002, "theo": 0.0816, "change": -0.25, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:31:34", "percent_change": -71.4286, "prev_day_close": 0.350000008940697}, {"option": "UMAC261113P00014500", "bid": 1.8, "bid_size": 288.0, "ask": 2.15, "ask_size": 252.0, "iv": 1.2701, "open_interest": 98.0, "volume": 7.0, "delta": -0.8771, "gamma": 0.1409, "vega": 0.0023, "theta": -0.0447, "rho": -0.0012, "theo": 1.9708, "change": 0.55, "open": 1.35, "high": 2.0, "low": 1.35, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T10:50:11", "percent_change": 37.931, "prev_day_close": 1.45000004768372}, {"option": "UMAC261113C00015000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 246.0, "iv": 1.4282, "open_interest": 438.0, "volume": 17.0, "delta": 0.0801, "gamma": 0.0994, "vega": 0.0017, "theta": -0.0315, "rho": 0.0001, "theo": 0.0503, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T13:53:38", "percent_change": -70.0, "prev_day_close": 0.200000002980232}, {"option": "UMAC261113P00015000", "bid": 2.3, "bid_size": 32.0, "ask": 2.65, "ask_size": 56.0, "iv": 1.4803, "open_interest": 17.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0996, "vega": 0.0017, "theta": -0.0313, "rho": -0.0011, "theo": 2.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-06T14:15:37", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "UMAC261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 130.0, "iv": 1.6195, "open_interest": 10.0, "volume": 1.0, "delta": 0.0523, "gamma": 0.0691, "vega": 0.0012, "theta": -0.0217, "rho": 0.0001, "theo": 0.0314, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T12:20:34", "percent_change": -44.0, "prev_day_close": 0.12500000372529}, {"option": "UMAC261113P00015500", "bid": 2.5, "bid_size": 55.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.9477, "gamma": 0.0693, "vega": 0.0012, "theta": -0.0215, "rho": -0.001, "theo": 2.9204, "change": 0.045, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-10T15:33:01", "percent_change": 1.56522, "prev_day_close": 2.87500005960464}, {"option": "UMAC261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 1.4388, "open_interest": 159.0, "volume": 1.0, "delta": 0.0344, "gamma": 0.0476, "vega": 0.0009, "theta": -0.0148, "rho": 0.0001, "theo": 0.0199, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:51:13", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "UMAC261113P00016000", "bid": 2.2, "bid_size": 130.0, "ask": 3.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 52.0, "volume": 2.0, "delta": -0.9657, "gamma": 0.0478, "vega": 0.0009, "theta": -0.0145, "rho": -0.001, "theo": 3.4089, "change": -0.635, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T09:38:29", "percent_change": -22.8829, "prev_day_close": 2.77499997615814}, {"option": "UMAC261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 427.0, "iv": 2.3393, "open_interest": 15.0, "volume": 1.0, "delta": 0.0228, "gamma": 0.0328, "vega": 0.0006, "theta": -0.0101, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T13:31:17", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261113P00016500", "bid": 2.85, "bid_size": 95.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.033, "vega": 0.0006, "theta": -0.0097, "rho": -0.0009, "theo": 3.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T12:01:44", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "UMAC261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.7272, "open_interest": 94.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0226, "vega": 0.0004, "theta": -0.0069, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:12:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261113P00017000", "bid": 4.1, "bid_size": 67.0, "ask": 4.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0229, "vega": 0.0004, "theta": -0.0064, "rho": -0.0008, "theo": 4.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T10:43:25", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UMAC261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 514.0, "iv": 2.4342, "open_interest": 97.0, "volume": 1.0, "delta": 0.0103, "gamma": 0.0157, "vega": 0.0003, "theta": -0.0047, "rho": 0.0, "theo": 0.0055, "change": 0.23, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:43:40", "percent_change": 460.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261113P00017500", "bid": 4.1, "bid_size": 97.0, "ask": 5.8, "ask_size": 49.0, "iv": 2.1928, "open_interest": 4.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0161, "vega": 0.0003, "theta": -0.0041, "rho": -0.0007, "theo": 4.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-11-09T12:48:32", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "UMAC261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 988.0, "iv": 2.4314, "open_interest": 210.0, "volume": 0.0, "delta": 0.007, "gamma": 0.011, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:51:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113P00018000", "bid": 5.2, "bid_size": 61.0, "ask": 5.6, "ask_size": 58.0, "iv": 1.7692, "open_interest": 32.0, "volume": 3.0, "delta": -0.9934, "gamma": 0.0114, "vega": 0.0002, "theta": -0.0026, "rho": -0.0005, "theo": 5.3928, "change": 0.35, "open": 4.85, "high": 5.3, "low": 4.85, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T11:02:54", "percent_change": 7.07071, "prev_day_close": 4.94999980926514}, {"option": "UMAC261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 408.0, "iv": 3.5268, "open_interest": 42.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0077, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T10:35:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UMAC261113P00018500", "bid": 5.7, "bid_size": 77.0, "ask": 6.1, "ask_size": 60.0, "iv": 1.885, "open_interest": 55.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0081, "vega": 0.0001, "theta": -0.0016, "rho": -0.0004, "theo": 5.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:20:32", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UMAC261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2336, "open_interest": 83.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0054, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:49:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113P00019000", "bid": 6.1, "bid_size": 53.0, "ask": 6.6, "ask_size": 54.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": -0.9972, "gamma": 0.0057, "vega": 0.0001, "theta": -0.001, "rho": -0.0004, "theo": 6.391, "change": 0.09, "open": 5.99, "high": 5.99, "low": 5.99, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-10T10:12:52", "percent_change": 1.52543, "prev_day_close": 5.89999985694885}, {"option": "UMAC261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 391.0, "iv": 4.0284, "open_interest": 17.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T13:44:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261113P00019500", "bid": 4.9, "bid_size": 93.0, "ask": 8.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0039, "vega": 0.0, "theta": -0.0006, "rho": -0.0002, "theo": 6.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-11-05T15:34:49", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UMAC261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 838.0, "iv": 3.2898, "open_interest": 147.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMAC261113P00020000", "bid": 5.4, "bid_size": 93.0, "ask": 8.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0026, "vega": 0.0, "theta": -0.0003, "rho": -0.0002, "theo": 7.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T11:25:11", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "UMAC261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 427.0, "iv": 4.8436, "open_interest": 39.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T10:12:22", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UMAC261113P00020500", "bid": 5.9, "bid_size": 93.0, "ask": 9.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0017, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 7.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T13:38:32", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "UMAC261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 789.0, "iv": 4.9908, "open_interest": 130.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0014, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:32:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261113P00021000", "bid": 6.4, "bid_size": 93.0, "ask": 9.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 8.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-11-03T10:12:22", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "UMAC261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 423.0, "iv": 4.0666, "open_interest": 16.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0011, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T11:08:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UMAC261113P00021500", "bid": 6.9, "bid_size": 93.0, "ask": 10.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 8.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T10:40:34", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "UMAC261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 778.0, "iv": 3.4229, "open_interest": 128.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:16:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UMAC261113P00022000", "bid": 7.4, "bid_size": 93.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 9.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T13:41:43", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "UMAC261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 418.0, "iv": 5.4027, "open_interest": 29.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T11:48:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261113P00022500", "bid": 7.9, "bid_size": 93.0, "ask": 11.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 9.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-11-09T13:47:12", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UMAC261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 5.5312, "open_interest": 42.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:18:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261113P00023000", "bid": 9.4, "bid_size": 93.0, "ask": 11.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-10-29T11:33:53", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UMAC261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 5.6557, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261113P00023500", "bid": 8.9, "bid_size": 93.0, "ask": 12.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T14:57:10", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UMAC261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 58.0, "iv": 6.1102, "open_interest": 28.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T12:20:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UMAC261113P00024000", "bid": 9.4, "bid_size": 93.0, "ask": 12.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-11-09T13:44:37", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UMAC261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 102.0, "iv": 7.6671, "open_interest": 21.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T12:20:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113P00024500", "bid": 9.9, "bid_size": 93.0, "ask": 13.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.67, "last_trade_time": "2026-11-05T13:37:09", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UMAC261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.3981, "open_interest": 43.0, "volume": 4.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.345, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T12:35:43", "percent_change": -92.0, "prev_day_close": 0.375}, {"option": "UMAC261113P00025000", "bid": 12.2, "bid_size": 45.0, "ask": 12.9, "ask_size": 52.0, "iv": 4.6515, "open_interest": 2.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.39, "change": 0.95, "open": 12.67, "high": 12.67, "low": 12.26, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-11-10T14:45:12", "percent_change": 8.18966, "prev_day_close": 11.5999999046326}, {"option": "UMAC261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 6.1186, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:08:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UMAC261113P00025500", "bid": 12.6, "bid_size": 51.0, "ask": 13.4, "ask_size": 55.0, "iv": 4.4212, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.89, "change": 0.24, "open": 12.7, "high": 12.99, "low": 12.7, "tick": "no_change", "last_trade_price": 12.99, "last_trade_time": "2026-11-10T14:45:12", "percent_change": 1.88235, "prev_day_close": 12.75}, {"option": "UMAC261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 6.2264, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T12:40:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UMAC261113P00026000", "bid": 13.0, "bid_size": 42.0, "ask": 13.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.39, "change": -0.05, "open": 13.59, "high": 13.59, "low": 13.13, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-10T15:32:07", "percent_change": -0.375941, "prev_day_close": 13.3000001907349}, {"option": "UMAC261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 6.3313, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:33:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UMAC261113P00026500", "bid": 13.4, "bid_size": 49.0, "ask": 14.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.89, "change": 0.34, "open": 13.57, "high": 13.69, "low": 13.57, "tick": "up", "last_trade_price": 13.69, "last_trade_time": "2026-11-10T15:32:07", "percent_change": 2.54682, "prev_day_close": 13.3499999046326}, {"option": "UMAC261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.7088, "open_interest": 61.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T10:35:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113P00027000", "bid": 13.9, "bid_size": 52.0, "ask": 14.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.39, "change": 0.01, "open": 13.78, "high": 14.01, "low": 13.78, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-11-10T14:11:43", "percent_change": 0.0714286, "prev_day_close": 14.0}, {"option": "UMAC261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.782, "open_interest": 153.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T09:44:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113P00027500", "bid": 14.3, "bid_size": 51.0, "ask": 15.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.89, "change": 0.15, "open": 14.26, "high": 14.6, "low": 14.22, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-10T14:14:59", "percent_change": 1.03806, "prev_day_close": 14.4499998092651}, {"option": "UMAC261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.8537, "open_interest": 128.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T13:47:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113P00028000", "bid": 14.9, "bid_size": 44.0, "ask": 15.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.39, "change": 0.4, "open": 14.69, "high": 15.4, "low": 14.69, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-10T14:51:09", "percent_change": 2.66667, "prev_day_close": 15.0}, {"option": "UMAC261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.9237, "open_interest": 113.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-09T10:02:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113P00028500", "bid": 15.7, "bid_size": 37.0, "ask": 16.2, "ask_size": 36.0, "iv": 4.4842, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.89, "change": 0.44, "open": 15.84, "high": 15.84, "low": 15.84, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-11-10T14:51:09", "percent_change": 2.85714, "prev_day_close": 15.4000000953674}, {"option": "UMAC261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 6.8185, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:31:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261113P00029000", "bid": 16.1, "bid_size": 50.0, "ask": 16.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 5.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.39, "change": 0.45, "open": 16.28, "high": 16.35, "low": 16.28, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-10T15:11:38", "percent_change": 2.83019, "prev_day_close": 15.9000000953674}, {"option": "UMAC261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 7.2682, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-12T15:26:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UMAC261113P00029500", "bid": 16.7, "bid_size": 49.0, "ask": 17.3, "ask_size": 59.0, "iv": 5.102, "open_interest": 16.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.89, "change": 0.65, "open": 16.71, "high": 17.0, "low": 16.71, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-10T15:42:45", "percent_change": 3.97554, "prev_day_close": 16.3499999046326}, {"option": "UMAC261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.1254, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T09:30:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261113P00030000", "bid": 17.1, "bid_size": 50.0, "ask": 17.9, "ask_size": 51.0, "iv": 5.1788, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.39, "change": 0.49, "open": 17.44, "high": 17.44, "low": 17.44, "tick": "up", "last_trade_price": 17.44, "last_trade_time": "2026-11-10T15:42:45", "percent_change": 2.89085, "prev_day_close": 16.9500007629395}, {"option": "UMAC261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 6.6856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113P00030500", "bid": 16.6, "bid_size": 93.0, "ask": 18.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.89, "change": 0.4, "open": 17.85, "high": 17.85, "low": 17.85, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-10T09:59:11", "percent_change": 2.29226, "prev_day_close": 17.4500007629395}, {"option": "UMAC261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 5.2038, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-09T10:22:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMAC261113P00031000", "bid": 17.3, "bid_size": 93.0, "ask": 19.6, "ask_size": 42.0, "iv": 4.8483, "open_interest": 1.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.39, "change": 0.63, "open": 18.28, "high": 18.53, "low": 18.28, "tick": "up", "last_trade_price": 18.53, "last_trade_time": "2026-11-10T10:29:00", "percent_change": 3.51955, "prev_day_close": 17.9000005722046}, {"option": "UMAC261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113P00031500", "bid": 18.6, "bid_size": 53.0, "ask": 19.2, "ask_size": 53.0, "iv": 3.9961, "open_interest": 1.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.89, "change": 0.26, "open": 18.96, "high": 19.1, "low": 18.81, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-11-10T12:27:00", "percent_change": 1.40162, "prev_day_close": 18.5500001907349}, {"option": "UMAC261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 7.3342, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:26:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261113P00032000", "bid": 19.1, "bid_size": 52.0, "ask": 19.8, "ask_size": 44.0, "iv": 4.9842, "open_interest": 5.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.39, "change": 0.62, "open": 19.54, "high": 19.62, "low": 19.24, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-11-10T12:40:05", "percent_change": 3.26316, "prev_day_close": 19.0}, {"option": "UMAC261113C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 7.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113P00032500", "bid": 19.6, "bid_size": 55.0, "ask": 20.2, "ask_size": 52.0, "iv": 4.1142, "open_interest": 1.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.89, "change": 0.4, "open": 19.57, "high": 20.05, "low": 19.57, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-10T12:40:05", "percent_change": 2.03562, "prev_day_close": 19.6500005722046}, {"option": "UMAC261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113P00033000", "bid": 20.1, "bid_size": 49.0, "ask": 20.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.39, "change": 0.26, "open": 20.0, "high": 20.41, "low": 20.0, "tick": "up", "last_trade_price": 20.41, "last_trade_time": "2026-11-10T13:34:47", "percent_change": 1.29032, "prev_day_close": 20.1499996185303}, {"option": "UMAC261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 7.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113P00033500", "bid": 20.6, "bid_size": 49.0, "ask": 21.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.89, "change": 0.3, "open": 20.67, "high": 20.85, "low": 20.67, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-10T13:34:47", "percent_change": 1.45985, "prev_day_close": 20.5500001907349}, {"option": "UMAC261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113P00034000", "bid": 21.2, "bid_size": 46.0, "ask": 21.8, "ask_size": 45.0, "iv": 5.7419, "open_interest": 3.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.39, "change": 0.4, "open": 21.1, "high": 21.5, "low": 21.1, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-10T14:22:25", "percent_change": 1.89573, "prev_day_close": 21.1000003814697}, {"option": "UMAC261113C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113P00034500", "bid": 21.6, "bid_size": 45.0, "ask": 22.4, "ask_size": 43.0, "iv": 5.8066, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.89, "change": 0.1, "open": 21.86, "high": 22.0, "low": 21.86, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-10T14:22:25", "percent_change": 0.456623, "prev_day_close": 21.8999996185303}, {"option": "UMAC261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "UMAC261113P00035000", "bid": 22.0, "bid_size": 51.0, "ask": 23.0, "ask_size": 59.0, "iv": 5.8703, "open_interest": 1.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.39, "change": 0.03, "open": 22.34, "high": 22.44, "low": 22.34, "tick": "no_change", "last_trade_price": 22.38, "last_trade_time": "2026-11-10T13:21:53", "percent_change": 0.134226, "prev_day_close": 22.3500003814697}, {"option": "UMAC261120C00002500", "bid": 9.6, "bid_size": 143.0, "ask": 12.1, "ask_size": 125.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0048, "rho": 0.0003, "theo": 10.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-09-16T14:53:27", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "UMAC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 4.6298, "open_interest": 15.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0056, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T11:17:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261120C00005000", "bid": 6.4, "bid_size": 148.0, "ask": 9.6, "ask_size": 124.0, "iv": 4.8846, "open_interest": 13.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0058, "vega": 0.0007, "theta": -0.0079, "rho": 0.0008, "theo": 7.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-07-31T15:37:47", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "UMAC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 230.0, "iv": 5.6025, "open_interest": 103.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0056, "vega": 0.0007, "theta": -0.0086, "rho": -0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMAC261120C00006000", "bid": 5.4, "bid_size": 105.0, "ask": 8.6, "ask_size": 79.0, "iv": 4.0565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0094, "vega": 0.0009, "theta": -0.01, "rho": 0.001, "theo": 6.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "UMAC261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 4.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0092, "vega": 0.001, "theta": -0.0106, "rho": -0.0001, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 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": "UMAC261120C00007000", "bid": 4.4, "bid_size": 95.0, "ask": 7.7, "ask_size": 83.0, "iv": 3.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0155, "vega": 0.0014, "theta": -0.0127, "rho": 0.0012, "theo": 5.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UMAC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 77.0, "iv": 3.0398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0153, "vega": 0.0014, "theta": -0.0133, "rho": -0.0001, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 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": "UMAC261120C00007500", "bid": 3.9, "bid_size": 69.0, "ask": 7.2, "ask_size": 40.0, "iv": 3.1878, "open_interest": 4.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.02, "vega": 0.0016, "theta": -0.0145, "rho": 0.0014, "theo": 5.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-08-11T09:38:36", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UMAC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 9.0, "iv": 4.2895, "open_interest": 163.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0198, "vega": 0.0016, "theta": -0.015, "rho": -0.0002, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:08:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261120C00008000", "bid": 3.4, "bid_size": 208.0, "ask": 6.7, "ask_size": 154.0, "iv": 2.8881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0259, "vega": 0.002, "theta": -0.0167, "rho": 0.0015, "theo": 4.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "UMAC261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 2.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0257, "vega": 0.002, "theta": -0.0172, "rho": -0.0002, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 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": "UMAC261120C00008500", "bid": 3.5, "bid_size": 132.0, "ask": 5.9, "ask_size": 164.0, "iv": 2.9316, "open_interest": 1.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0336, "vega": 0.0024, "theta": -0.0192, "rho": 0.0016, "theo": 4.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:47:56", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "UMAC261120P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 68.0, "iv": 2.1646, "open_interest": 1.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0335, "vega": 0.0024, "theta": -0.0197, "rho": -0.0003, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:13:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261120C00009000", "bid": 2.45, "bid_size": 224.0, "ask": 5.7, "ask_size": 167.0, "iv": 2.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0437, "vega": 0.003, "theta": -0.0223, "rho": 0.0018, "theo": 3.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "UMAC261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 701.0, "iv": 2.0495, "open_interest": 38.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0436, "vega": 0.003, "theta": -0.0227, "rho": -0.0003, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:37:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261120C00009500", "bid": 3.0, "bid_size": 74.0, "ask": 3.5, "ask_size": 72.0, "iv": 1.3802, "open_interest": 1.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0567, "vega": 0.0036, "theta": -0.0258, "rho": 0.0019, "theo": 3.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T10:12:18", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UMAC261120P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 572.0, "iv": 1.8665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0565, "vega": 0.0036, "theta": -0.0262, "rho": -0.0004, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 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": "UMAC261120C00010000", "bid": 2.55, "bid_size": 628.0, "ask": 3.1, "ask_size": 418.0, "iv": 1.3733, "open_interest": 203.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0728, "vega": 0.0044, "theta": -0.0299, "rho": 0.002, "theo": 2.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:50:03", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "UMAC261120P00010000", "bid": 0.1, "bid_size": 930.0, "ask": 0.25, "ask_size": 792.0, "iv": 1.3101, "open_interest": 853.0, "volume": 13.0, "delta": -0.1294, "gamma": 0.0727, "vega": 0.0044, "theta": -0.0302, "rho": -0.0006, "theo": 0.2053, "change": 0.035, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T14:30:49", "percent_change": 28.0, "prev_day_close": 0.12500000372529}, {"option": "UMAC261120C00010500", "bid": 1.5, "bid_size": 610.0, "ask": 3.7, "ask_size": 394.0, "iv": 1.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.092, "vega": 0.0053, "theta": -0.0344, "rho": 0.002, "theo": 2.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "UMAC261120P00010500", "bid": 0.15, "bid_size": 787.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1638, "open_interest": 2.0, "volume": 2.0, "delta": -0.1697, "gamma": 0.0919, "vega": 0.0053, "theta": -0.0346, "rho": -0.0007, "theo": 0.2734, "change": 0.075, "open": 0.27, "high": 0.27, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:08:57", "percent_change": 42.8571, "prev_day_close": 0.175000004470348}, {"option": "UMAC261120C00011000", "bid": 1.85, "bid_size": 535.0, "ask": 2.2, "ask_size": 383.0, "iv": 1.3027, "open_interest": 281.0, "volume": 1.0, "delta": 0.7775, "gamma": 0.1132, "vega": 0.0062, "theta": -0.039, "rho": 0.002, "theo": 1.9926, "change": -0.3, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T10:41:35", "percent_change": -11.3208, "prev_day_close": 2.64999997615814}, {"option": "UMAC261120P00011000", "bid": 0.3, "bid_size": 831.0, "ask": 0.4, "ask_size": 136.0, "iv": 1.2207, "open_interest": 168.0, "volume": 2.0, "delta": -0.2216, "gamma": 0.1131, "vega": 0.0062, "theta": -0.0392, "rho": -0.0009, "theo": 0.3687, "change": -0.05, "open": 0.32, "high": 0.32, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:58:57", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "UMAC261120C00011500", "bid": 1.5, "bid_size": 450.0, "ask": 1.75, "ask_size": 145.0, "iv": 1.2078, "open_interest": 0.0, "volume": 1.0, "delta": 0.7134, "gamma": 0.134, "vega": 0.0071, "theta": -0.0434, "rho": 0.002, "theo": 1.6248, "change": -0.17, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T13:35:25", "percent_change": -9.44444, "prev_day_close": 1.79999995231628}, {"option": "UMAC261120P00011500", "bid": 0.4, "bid_size": 996.0, "ask": 0.55, "ask_size": 91.0, "iv": 1.1716, "open_interest": 1.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.134, "vega": 0.0071, "theta": -0.0435, "rho": -0.0012, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:47:34", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "UMAC261120C00012000", "bid": 1.25, "bid_size": 177.0, "ask": 1.45, "ask_size": 327.0, "iv": 1.2405, "open_interest": 25.0, "volume": 1.0, "delta": 0.6391, "gamma": 0.151, "vega": 0.0078, "theta": -0.0469, "rho": 0.0019, "theo": 1.3019, "change": -0.675, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T13:50:27", "percent_change": -33.3333, "prev_day_close": 2.02500003576279}, {"option": "UMAC261120P00012000", "bid": 0.65, "bid_size": 122.0, "ask": 0.75, "ask_size": 166.0, "iv": 1.2085, "open_interest": 79.0, "volume": 13.0, "delta": -0.36, "gamma": 0.151, "vega": 0.0078, "theta": -0.047, "rho": -0.0015, "theo": 0.677, "change": 0.15, "open": 0.65, "high": 0.71, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T14:47:10", "percent_change": 30.0, "prev_day_close": 0.5}, {"option": "UMAC261120C00012500", "bid": 1.0, "bid_size": 204.0, "ask": 1.55, "ask_size": 840.0, "iv": 1.4634, "open_interest": 1218.0, "volume": 10.0, "delta": 0.5589, "gamma": 0.161, "vega": 0.0082, "theta": -0.049, "rho": 0.0017, "theo": 1.0295, "change": -0.65, "open": 1.63, "high": 1.63, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T15:47:06", "percent_change": -39.3939, "prev_day_close": 1.65000003576279}, {"option": "UMAC261120P00012500", "bid": 0.85, "bid_size": 478.0, "ask": 1.0, "ask_size": 289.0, "iv": 1.1908, "open_interest": 1118.0, "volume": 58.0, "delta": -0.4402, "gamma": 0.161, "vega": 0.0082, "theta": -0.049, "rho": -0.0018, "theo": 0.904, "change": 0.375, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T12:41:00", "percent_change": 60.0, "prev_day_close": 0.625}, {"option": "UMAC261120C00013000", "bid": 0.75, "bid_size": 462.0, "ask": 1.3, "ask_size": 757.0, "iv": 1.4247, "open_interest": 90.0, "volume": 15.0, "delta": 0.4786, "gamma": 0.1627, "vega": 0.0083, "theta": -0.0494, "rho": 0.0015, "theo": 0.8078, "change": -0.575, "open": 2.25, "high": 2.25, "low": 0.82, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T15:12:06", "percent_change": -40.3509, "prev_day_close": 1.42499995231628}, {"option": "UMAC261120P00013000", "bid": 1.15, "bid_size": 116.0, "ask": 1.3, "ask_size": 254.0, "iv": 1.2159, "open_interest": 98.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.1628, "vega": 0.0083, "theta": -0.0494, "rho": -0.0021, "theo": 1.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:44:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMAC261120C00013500", "bid": 0.6, "bid_size": 211.0, "ask": 0.7, "ask_size": 161.0, "iv": 1.1943, "open_interest": 15.0, "volume": 6.0, "delta": 0.4034, "gamma": 0.157, "vega": 0.0081, "theta": -0.0483, "rho": 0.0013, "theo": 0.6326, "change": -0.4, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T10:49:08", "percent_change": -34.7826, "prev_day_close": 1.14999997615814}, {"option": "UMAC261120P00013500", "bid": 1.4, "bid_size": 321.0, "ask": 1.6, "ask_size": 157.0, "iv": 1.1652, "open_interest": 11.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.1571, "vega": 0.0081, "theta": -0.0482, "rho": -0.0024, "theo": 1.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T12:52:24", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "UMAC261120C00014000", "bid": 0.45, "bid_size": 456.0, "ask": 0.55, "ask_size": 81.0, "iv": 1.1932, "open_interest": 386.0, "volume": 26.0, "delta": 0.3365, "gamma": 0.146, "vega": 0.0076, "theta": -0.0459, "rho": 0.0011, "theo": 0.4965, "change": -0.375, "open": 0.7, "high": 0.9, "low": 0.49, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T15:38:17", "percent_change": -42.8571, "prev_day_close": 0.875}, {"option": "UMAC261120P00014000", "bid": 1.75, "bid_size": 493.0, "ask": 2.0, "ask_size": 238.0, "iv": 1.1957, "open_interest": 369.0, "volume": 1.0, "delta": -0.6627, "gamma": 0.1461, "vega": 0.0076, "theta": -0.0458, "rho": -0.0026, "theo": 1.8696, "change": 0.495, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-10T14:46:09", "percent_change": 37.3585, "prev_day_close": 1.32500004768372}, {"option": "UMAC261120C00014500", "bid": 0.35, "bid_size": 521.0, "ask": 0.45, "ask_size": 112.0, "iv": 1.2209, "open_interest": 94.0, "volume": 1.0, "delta": 0.279, "gamma": 0.1321, "vega": 0.007, "theta": -0.0427, "rho": 0.0009, "theo": 0.3913, "change": -0.3, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T15:59:31", "percent_change": -42.8571, "prev_day_close": 0.700000017881394}, {"option": "UMAC261120P00014500", "bid": 2.15, "bid_size": 225.0, "ask": 2.4, "ask_size": 87.0, "iv": 1.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.1323, "vega": 0.007, "theta": -0.0426, "rho": -0.0028, "theo": 2.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "UMAC261120C00015000", "bid": 0.25, "bid_size": 346.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.1746, "open_interest": 499.0, "volume": 23.0, "delta": 0.231, "gamma": 0.1174, "vega": 0.0064, "theta": -0.0392, "rho": 0.0008, "theo": 0.3109, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T13:03:45", "percent_change": -33.3333, "prev_day_close": 0.524999991059303}, {"option": "UMAC261120P00015000", "bid": 2.5, "bid_size": 490.0, "ask": 2.8, "ask_size": 254.0, "iv": 1.1791, "open_interest": 1631.0, "volume": 16.0, "delta": -0.7683, "gamma": 0.1176, "vega": 0.0064, "theta": -0.0389, "rho": -0.003, "theo": 2.6831, "change": 0.625, "open": 1.89, "high": 2.73, "low": 1.89, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T14:46:09", "percent_change": 30.1205, "prev_day_close": 2.07500004768372}, {"option": "UMAC261120C00015500", "bid": 0.05, "bid_size": 1170.0, "ask": 0.3, "ask_size": 80.0, "iv": 1.1194, "open_interest": 12.0, "volume": 1.0, "delta": 0.1911, "gamma": 0.1029, "vega": 0.0057, "theta": -0.0355, "rho": 0.0007, "theo": 0.2483, "change": 0.155, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T09:43:40", "percent_change": 32.6316, "prev_day_close": 0.475000008940697}, {"option": "UMAC261120P00015500", "bid": 3.0, "bid_size": 185.0, "ask": 3.3, "ask_size": 221.0, "iv": 1.3085, "open_interest": 57.0, "volume": 2.0, "delta": -0.8083, "gamma": 0.1031, "vega": 0.0057, "theta": -0.0352, "rho": -0.0031, "theo": 3.1201, "change": 0.37, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-10T15:33:01", "percent_change": 13.9623, "prev_day_close": 2.64999997615814}, {"option": "UMAC261120C00016000", "bid": 0.15, "bid_size": 515.0, "ask": 0.3, "ask_size": 1292.0, "iv": 1.3312, "open_interest": 737.0, "volume": 3.0, "delta": 0.1584, "gamma": 0.0895, "vega": 0.005, "theta": -0.0319, "rho": 0.0006, "theo": 0.1999, "change": 0.045, "open": 0.25, "high": 0.37, "low": 0.25, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:02:22", "percent_change": 13.8462, "prev_day_close": 0.325000002980232}, {"option": "UMAC261120P00016000", "bid": 3.3, "bid_size": 425.0, "ask": 3.7, "ask_size": 125.0, "iv": 1.1273, "open_interest": 70.0, "volume": 1.0, "delta": -0.841, "gamma": 0.0898, "vega": 0.005, "theta": -0.0315, "rho": -0.0031, "theo": 3.5714, "change": 0.535, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-10T13:37:35", "percent_change": 18.6087, "prev_day_close": 2.875}, {"option": "UMAC261120C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 345.0, "iv": 1.2195, "open_interest": 53.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0775, "vega": 0.0044, "theta": -0.0285, "rho": 0.0005, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:22:35", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "UMAC261120P00016500", "bid": 3.3, "bid_size": 509.0, "ask": 4.2, "ask_size": 252.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0778, "vega": 0.0044, "theta": -0.0281, "rho": -0.0032, "theo": 4.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-11-06T10:43:00", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UMAC261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 390.0, "iv": 1.2451, "open_interest": 208.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0669, "vega": 0.0039, "theta": -0.0253, "rho": 0.0004, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:37:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UMAC261120P00017000", "bid": 4.1, "bid_size": 92.0, "ask": 5.0, "ask_size": 84.0, "iv": 1.4464, "open_interest": 27.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0672, "vega": 0.0039, "theta": -0.0249, "rho": -0.0032, "theo": 4.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T09:36:10", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UMAC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1521.0, "iv": 1.4707, "open_interest": 362.0, "volume": 10.0, "delta": 0.0921, "gamma": 0.0576, "vega": 0.0034, "theta": -0.0225, "rho": 0.0003, "theo": 0.1087, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:17:41", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "UMAC261120P00017500", "bid": 4.7, "bid_size": 501.0, "ask": 5.2, "ask_size": 425.0, "iv": 1.2658, "open_interest": 2028.0, "volume": 3.0, "delta": -0.9076, "gamma": 0.058, "vega": 0.0034, "theta": -0.022, "rho": -0.0032, "theo": 4.9793, "change": 0.7, "open": 5.0, "high": 5.0, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-10T12:40:37", "percent_change": 16.4706, "prev_day_close": 4.25}, {"option": "UMAC261120C00018000", "bid": 0.05, "bid_size": 74.0, "ask": 0.15, "ask_size": 331.0, "iv": 1.4166, "open_interest": 73.0, "volume": 28.0, "delta": 0.0774, "gamma": 0.0497, "vega": 0.003, "theta": -0.0199, "rho": 0.0003, "theo": 0.0899, "change": -0.065, "open": 0.11, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T15:57:40", "percent_change": -52.0, "prev_day_close": 0.12500000372529}, {"option": "UMAC261120P00018000", "bid": 5.2, "bid_size": 58.0, "ask": 5.6, "ask_size": 29.0, "iv": 1.1167, "open_interest": 27.0, "volume": 4.0, "delta": -0.9224, "gamma": 0.0501, "vega": 0.003, "theta": -0.0194, "rho": -0.0033, "theo": 5.4601, "change": 0.7, "open": 5.3, "high": 5.35, "low": 5.3, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-10T11:02:54", "percent_change": 15.0538, "prev_day_close": 4.65000009536743}, {"option": "UMAC261120C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 694.0, "iv": 2.0311, "open_interest": 32.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0428, "vega": 0.0026, "theta": -0.0176, "rho": 0.0002, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T10:58:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UMAC261120P00018500", "bid": 4.8, "bid_size": 111.0, "ask": 6.8, "ask_size": 98.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0433, "vega": 0.0026, "theta": -0.017, "rho": -0.0032, "theo": 5.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-11-06T12:55:31", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UMAC261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 586.0, "iv": 2.0716, "open_interest": 14.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.037, "vega": 0.0023, "theta": -0.0156, "rho": 0.0002, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:56:17", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "UMAC261120P00019000", "bid": 5.5, "bid_size": 124.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0375, "vega": 0.0023, "theta": -0.015, "rho": -0.0032, "theo": 6.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T14:50:54", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UMAC261120C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 588.0, "iv": 2.1572, "open_interest": 9.0, "volume": 0.0, "delta": 0.047, "gamma": 0.032, "vega": 0.002, "theta": -0.0138, "rho": 0.0002, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:08:15", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "UMAC261120P00019500", "bid": 4.9, "bid_size": 111.0, "ask": 8.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0325, "vega": 0.002, "theta": -0.0132, "rho": -0.0031, "theo": 6.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T09:47:55", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "UMAC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 1.5072, "open_interest": 854.0, "volume": 3.0, "delta": 0.0401, "gamma": 0.0277, "vega": 0.0018, "theta": -0.0122, "rho": 0.0001, "theo": 0.0442, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:38:17", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "UMAC261120P00020000", "bid": 7.3, "bid_size": 232.0, "ask": 7.6, "ask_size": 307.0, "iv": 1.6478, "open_interest": 2340.0, "volume": 9.0, "delta": -0.9602, "gamma": 0.0283, "vega": 0.0017, "theta": -0.0115, "rho": -0.003, "theo": 7.4137, "change": 0.8, "open": 6.91, "high": 7.49, "low": 6.91, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-10T14:15:18", "percent_change": 12.2137, "prev_day_close": 6.55000019073486}, {"option": "UMAC261120C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 613.0, "iv": 2.2643, "open_interest": 21.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.024, "vega": 0.0016, "theta": -0.0108, "rho": 0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T14:38:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMAC261120P00020500", "bid": 7.0, "bid_size": 104.0, "ask": 8.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": -0.9661, "gamma": 0.0247, "vega": 0.0015, "theta": -0.0101, "rho": -0.0029, "theo": 7.9068, "change": 0.1, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-10T09:59:03", "percent_change": 1.34228, "prev_day_close": 7.4500002861023}, {"option": "UMAC261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 925.0, "iv": 2.499, "open_interest": 59.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0209, "vega": 0.0014, "theta": -0.0096, "rho": 0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:38:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMAC261120P00021000", "bid": 6.4, "bid_size": 110.0, "ask": 9.6, "ask_size": 105.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0215, "vega": 0.0013, "theta": -0.0088, "rho": -0.0029, "theo": 8.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T11:28:52", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "UMAC261120C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 969.0, "iv": 2.6245, "open_interest": 9.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0182, "vega": 0.0012, "theta": -0.0085, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T14:02:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UMAC261120P00021500", "bid": 6.9, "bid_size": 113.0, "ask": 10.1, "ask_size": 98.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0188, "vega": 0.0012, "theta": -0.0077, "rho": -0.0027, "theo": 8.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T12:22:37", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "UMAC261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.5719, "open_interest": 118.0, "volume": 7.0, "delta": 0.0219, "gamma": 0.0159, "vega": 0.0011, "theta": -0.0075, "rho": 0.0001, "theo": 0.0232, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T14:06:40", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "UMAC261120P00022000", "bid": 8.1, "bid_size": 92.0, "ask": 9.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.979, "gamma": 0.0166, "vega": 0.001, "theta": -0.0067, "rho": -0.0027, "theo": 9.3925, "change": 0.02, "open": 8.92, "high": 8.92, "low": 8.92, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-10T10:12:52", "percent_change": 0.224718, "prev_day_close": 8.90000009536743}, {"option": "UMAC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.6239, "open_interest": 941.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0139, "vega": 0.001, "theta": -0.0067, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:09:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261120P00022500", "bid": 9.6, "bid_size": 551.0, "ask": 10.1, "ask_size": 414.0, "iv": 0.0, "open_interest": 614.0, "volume": 2.0, "delta": -0.982, "gamma": 0.0146, "vega": 0.0009, "theta": -0.0059, "rho": -0.0024, "theo": 9.8892, "change": 0.85, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-10T12:19:54", "percent_change": 9.34066, "prev_day_close": 9.09999990463257}, {"option": "UMAC261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.6744, "open_interest": 38.0, "volume": 1.0, "delta": 0.0164, "gamma": 0.0122, "vega": 0.0008, "theta": -0.006, "rho": 0.0001, "theo": 0.0172, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:40:36", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "UMAC261120P00023000", "bid": 8.4, "bid_size": 92.0, "ask": 11.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0129, "vega": 0.0008, "theta": -0.0051, "rho": -0.0024, "theo": 10.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T13:39:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UMAC261120C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1052.0, "iv": 2.9034, "open_interest": 18.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0107, "vega": 0.0008, "theta": -0.0053, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T13:17:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UMAC261120P00023500", "bid": 8.9, "bid_size": 92.0, "ask": 12.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0115, "vega": 0.0007, "theta": -0.0044, "rho": -0.0022, "theo": 10.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T13:40:38", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UMAC261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1116.0, "iv": 2.9679, "open_interest": 26.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0094, "vega": 0.0007, "theta": -0.0047, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:02:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMAC261120P00024000", "bid": 9.4, "bid_size": 92.0, "ask": 12.6, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0103, "vega": 0.0006, "theta": -0.0037, "rho": -0.002, "theo": 11.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-11-05T13:41:43", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "UMAC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 1.8631, "open_interest": 3574.0, "volume": 2.0, "delta": 0.0096, "gamma": 0.0073, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0097, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:02:47", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261120P00025000", "bid": 12.1, "bid_size": 107.0, "ask": 12.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 81.0, "volume": 2.0, "delta": -0.9922, "gamma": 0.0083, "vega": 0.0004, "theta": -0.0025, "rho": -0.0017, "theo": 12.3794, "change": 0.2, "open": 11.95, "high": 11.95, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-10T10:38:49", "percent_change": 1.70213, "prev_day_close": 11.75}, {"option": "UMAC261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 989.0, "iv": 3.2081, "open_interest": 1.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0057, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T09:36:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UMAC261120P00026000", "bid": 11.4, "bid_size": 92.0, "ask": 14.6, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0017, "rho": -0.0012, "theo": 13.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "UMAC261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1031.0, "iv": 3.3189, "open_interest": 10.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T12:51:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UMAC261120P00027000", "bid": 12.4, "bid_size": 92.0, "ask": 15.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0051, "vega": 0.0002, "theta": -0.001, "rho": -0.0006, "theo": 14.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.71, "last_trade_time": "2026-11-09T12:25:38", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "UMAC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.2625, "open_interest": 4290.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:31:12", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261120P00030000", "bid": 17.2, "bid_size": 396.0, "ask": 17.6, "ask_size": 443.0, "iv": 2.3644, "open_interest": 409.0, "volume": 1.0, "delta": -0.9993, "gamma": 0.0014, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 17.3751, "change": 0.4, "open": 17.45, "high": 17.45, "low": 17.45, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-11-10T13:32:50", "percent_change": 2.34605, "prev_day_close": 17.0499992370605}, {"option": "UMAC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 2.5883, "open_interest": 1449.0, "volume": 4.0, "delta": 0.001, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:28:18", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC261120P00035000", "bid": 20.6, "bid_size": 540.0, "ask": 23.3, "ask_size": 582.0, "iv": 0.0, "open_interest": 324.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 22.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.88, "last_trade_time": "2026-10-29T13:31:20", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "UMAC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 354.0, "iv": 4.0494, "open_interest": 1936.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T09:57:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UMAC261120P00040000", "bid": 25.4, "bid_size": 92.0, "ask": 27.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 27.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-10T09:56:10", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "UMAC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2812.0, "iv": 4.9448, "open_interest": 924.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T09:57:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261120P00045000", "bid": 30.8, "bid_size": 92.0, "ask": 33.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 32.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-06-08T11:00:19", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "UMAC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2343.0, "iv": 4.896, "open_interest": 699.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T13:59:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UMAC261120P00050000", "bid": 36.1, "bid_size": 64.0, "ask": 38.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 37.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "UMAC261127C00002500", "bid": 8.9, "bid_size": 92.0, "ask": 12.1, "ask_size": 27.0, "iv": 6.6599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0068, "rho": 0.0005, "theo": 10.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "UMAC261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 3.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0023, "vega": 0.0006, "theta": -0.007, "rho": -0.0001, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 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": "UMAC261127C00005000", "bid": 6.4, "bid_size": 92.0, "ask": 8.9, "ask_size": 16.0, "iv": 2.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0085, "vega": 0.0013, "theta": -0.0098, "rho": 0.0011, "theo": 7.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "UMAC261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 4.0274, "open_interest": 2.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.008, "vega": 0.0014, "theta": -0.0099, "rho": -0.0002, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:30:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UMAC261127C00006000", "bid": 5.4, "bid_size": 92.0, "ask": 8.7, "ask_size": 25.0, "iv": 3.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0131, "vega": 0.0018, "theta": -0.0114, "rho": 0.0015, "theo": 6.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "UMAC261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 3.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0125, "vega": 0.0019, "theta": -0.0116, "rho": -0.0002, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UMAC261127C00006500", "bid": 4.9, "bid_size": 92.0, "ask": 8.2, "ask_size": 22.0, "iv": 3.0855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0162, "vega": 0.0021, "theta": -0.0124, "rho": 0.0016, "theo": 6.162, "change": 0.0, "open": 0.0, "high": 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": "UMAC261127P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 3.0563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0156, "vega": 0.0022, "theta": -0.0126, "rho": -0.0003, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UMAC261127C00007000", "bid": 4.4, "bid_size": 92.0, "ask": 7.7, "ask_size": 23.0, "iv": 2.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0202, "vega": 0.0025, "theta": -0.0136, "rho": 0.0018, "theo": 5.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "UMAC261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 2.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0195, "vega": 0.0026, "theta": -0.0138, "rho": -0.0004, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127C00007500", "bid": 4.7, "bid_size": 19.0, "ask": 7.2, "ask_size": 30.0, "iv": 3.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0251, "vega": 0.003, "theta": -0.0149, "rho": 0.002, "theo": 5.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UMAC261127P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 2.5331, "open_interest": 1.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0244, "vega": 0.0031, "theta": -0.0151, "rho": -0.0004, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T12:01:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127C00008000", "bid": 3.4, "bid_size": 92.0, "ask": 6.1, "ask_size": 27.0, "iv": 1.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0313, "vega": 0.0035, "theta": -0.0164, "rho": 0.0022, "theo": 4.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UMAC261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 2.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0306, "vega": 0.0036, "theta": -0.0166, "rho": -0.0005, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 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": "UMAC261127C00008500", "bid": 3.6, "bid_size": 30.0, "ask": 5.4, "ask_size": 31.0, "iv": 2.0062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0389, "vega": 0.0041, "theta": -0.0182, "rho": 0.0024, "theo": 4.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "UMAC261127P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0382, "vega": 0.0042, "theta": -0.0183, "rho": -0.0006, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127C00009000", "bid": 3.5, "bid_size": 62.0, "ask": 4.4, "ask_size": 60.0, "iv": 1.7142, "open_interest": 30.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0484, "vega": 0.0048, "theta": -0.0202, "rho": 0.0025, "theo": 3.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-11-09T13:29:37", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UMAC261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 1.6962, "open_interest": 1.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0476, "vega": 0.0049, "theta": -0.0203, "rho": -0.0008, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:48:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127C00009500", "bid": 2.5, "bid_size": 92.0, "ask": 4.6, "ask_size": 55.0, "iv": 1.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0598, "vega": 0.0057, "theta": -0.0224, "rho": 0.0027, "theo": 3.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "UMAC261127P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 441.0, "iv": 1.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.059, "vega": 0.0058, "theta": -0.0225, "rho": -0.001, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 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": "UMAC261127C00010000", "bid": 2.75, "bid_size": 313.0, "ask": 3.1, "ask_size": 136.0, "iv": 1.2945, "open_interest": 21.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.073, "vega": 0.0066, "theta": -0.0248, "rho": 0.0028, "theo": 2.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T10:44:23", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UMAC261127P00010000", "bid": 0.2, "bid_size": 649.0, "ask": 0.4, "ask_size": 280.0, "iv": 1.2044, "open_interest": 5.0, "volume": 3.0, "delta": -0.1638, "gamma": 0.0722, "vega": 0.0067, "theta": -0.0248, "rho": -0.0012, "theo": 0.3338, "change": -0.025, "open": 0.21, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:41:54", "percent_change": -9.09091, "prev_day_close": 0.274999994784594}, {"option": "UMAC261127C00010500", "bid": 1.45, "bid_size": 443.0, "ask": 4.3, "ask_size": 257.0, "iv": 1.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0878, "vega": 0.0076, "theta": -0.0274, "rho": 0.0028, "theo": 2.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "UMAC261127P00010500", "bid": 0.3, "bid_size": 628.0, "ask": 0.45, "ask_size": 80.0, "iv": 1.1344, "open_interest": 0.0, "volume": 2.0, "delta": -0.2046, "gamma": 0.0869, "vega": 0.0077, "theta": -0.0273, "rho": -0.0016, "theo": 0.4233, "change": 0.025, "open": 0.43, "high": 0.43, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:30:01", "percent_change": 6.66667, "prev_day_close": 0.374999988824129}, {"option": "UMAC261127C00011000", "bid": 1.15, "bid_size": 559.0, "ask": 2.35, "ask_size": 204.0, "iv": 0.6997, "open_interest": 26.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.1028, "vega": 0.0086, "theta": -0.0299, "rho": 0.0029, "theo": 2.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:47:59", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UMAC261127P00011000", "bid": 0.45, "bid_size": 439.0, "ask": 0.6, "ask_size": 394.0, "iv": 1.1329, "open_interest": 303.0, "volume": 300.0, "delta": -0.2542, "gamma": 0.102, "vega": 0.0087, "theta": -0.0298, "rho": -0.0019, "theo": 0.5423, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:36:59", "percent_change": -15.7895, "prev_day_close": 0.474999994039536}, {"option": "UMAC261127C00011500", "bid": 1.7, "bid_size": 276.0, "ask": 1.95, "ask_size": 68.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.1166, "vega": 0.0096, "theta": -0.0321, "rho": 0.0028, "theo": 1.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMAC261127P00011500", "bid": 0.55, "bid_size": 809.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.1158, "vega": 0.0096, "theta": -0.032, "rho": -0.0024, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "UMAC261127C00012000", "bid": 1.4, "bid_size": 466.0, "ask": 1.6, "ask_size": 74.0, "iv": 1.1386, "open_interest": 44.0, "volume": 0.0, "delta": 0.6219, "gamma": 0.127, "vega": 0.0102, "theta": -0.0339, "rho": 0.0027, "theo": 1.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:10:06", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "UMAC261127P00012000", "bid": 0.8, "bid_size": 328.0, "ask": 0.95, "ask_size": 59.0, "iv": 1.08, "open_interest": 12.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.1263, "vega": 0.0102, "theta": -0.0338, "rho": -0.0029, "theo": 0.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:12:35", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "UMAC261127C00012500", "bid": 1.2, "bid_size": 154.0, "ask": 1.35, "ask_size": 79.0, "iv": 1.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.1329, "vega": 0.0107, "theta": -0.035, "rho": 0.0025, "theo": 1.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499997317791}, {"option": "UMAC261127P00012500", "bid": 1.0, "bid_size": 498.0, "ask": 1.2, "ask_size": 58.0, "iv": 1.0557, "open_interest": 0.0, "volume": 1.0, "delta": -0.4421, "gamma": 0.1322, "vega": 0.0107, "theta": -0.0349, "rho": -0.0035, "theo": 1.1402, "change": -0.155, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-10T12:23:35", "percent_change": -11.6981, "prev_day_close": 1.32500001788139}, {"option": "UMAC261127C00013000", "bid": 0.95, "bid_size": 283.0, "ask": 1.55, "ask_size": 471.0, "iv": 1.3338, "open_interest": 8.0, "volume": 1.0, "delta": 0.4894, "gamma": 0.1338, "vega": 0.0108, "theta": -0.0354, "rho": 0.0022, "theo": 0.9932, "change": -0.2, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:39:45", "percent_change": -13.3333, "prev_day_close": 1.5}, {"option": "UMAC261127P00013000", "bid": 1.3, "bid_size": 342.0, "ask": 1.5, "ask_size": 90.0, "iv": 1.0699, "open_interest": 18.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.1332, "vega": 0.0108, "theta": -0.0352, "rho": -0.0041, "theo": 1.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "UMAC261127C00013500", "bid": 0.75, "bid_size": 349.0, "ask": 1.35, "ask_size": 472.0, "iv": 1.3204, "open_interest": 1.0, "volume": 2.0, "delta": 0.4279, "gamma": 0.1304, "vega": 0.0106, "theta": -0.0351, "rho": 0.002, "theo": 0.8204, "change": -0.375, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T09:30:13", "percent_change": -29.4118, "prev_day_close": 1.27499997615814}, {"option": "UMAC261127P00013500", "bid": 1.6, "bid_size": 318.0, "ask": 1.8, "ask_size": 53.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.1299, "vega": 0.0106, "theta": -0.0349, "rho": -0.0046, "theo": 1.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "UMAC261127C00014000", "bid": 0.65, "bid_size": 66.0, "ask": 0.95, "ask_size": 298.0, "iv": 1.2356, "open_interest": 5.0, "volume": 4.0, "delta": 0.3722, "gamma": 0.124, "vega": 0.0102, "theta": -0.0342, "rho": 0.0018, "theo": 0.6809, "change": -0.365, "open": 0.89, "high": 0.89, "low": 0.74, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T14:20:07", "percent_change": -32.4444, "prev_day_close": 1.125}, {"option": "UMAC261127P00014000", "bid": 1.95, "bid_size": 256.0, "ask": 2.2, "ask_size": 151.0, "iv": 1.0818, "open_interest": 5.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.1236, "vega": 0.0102, "theta": -0.034, "rho": -0.0052, "theo": 2.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:19:16", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "UMAC261127C00014500", "bid": 0.5, "bid_size": 348.0, "ask": 0.65, "ask_size": 190.0, "iv": 1.1451, "open_interest": 15.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.1158, "vega": 0.0097, "theta": -0.0329, "rho": 0.0016, "theo": 0.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:40:02", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "UMAC261127P00014500", "bid": 2.3, "bid_size": 252.0, "ask": 2.75, "ask_size": 173.0, "iv": 1.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.1154, "vega": 0.0097, "theta": -0.0326, "rho": -0.0057, "theo": 2.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "UMAC261127C00015000", "bid": 0.4, "bid_size": 333.0, "ask": 0.5, "ask_size": 159.0, "iv": 1.1284, "open_interest": 51.0, "volume": 2.0, "delta": 0.2804, "gamma": 0.1066, "vega": 0.0091, "theta": -0.0314, "rho": 0.0014, "theo": 0.4777, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:46:59", "percent_change": -37.931, "prev_day_close": 0.725000023841858}, {"option": "UMAC261127P00015000", "bid": 2.65, "bid_size": 465.0, "ask": 2.95, "ask_size": 166.0, "iv": 1.0355, "open_interest": 124.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.1063, "vega": 0.0091, "theta": -0.031, "rho": -0.0061, "theo": 2.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:13:50", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "UMAC261127C00015500", "bid": 0.3, "bid_size": 435.0, "ask": 0.5, "ask_size": 348.0, "iv": 1.1761, "open_interest": 12.0, "volume": 1.0, "delta": 0.2438, "gamma": 0.0974, "vega": 0.0085, "theta": -0.0296, "rho": 0.0012, "theo": 0.4042, "change": -0.11, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T13:26:09", "percent_change": -20.0, "prev_day_close": 0.549999997019768}, {"option": "UMAC261127P00015500", "bid": 2.2, "bid_size": 414.0, "ask": 4.2, "ask_size": 245.0, "iv": 1.0127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0971, "vega": 0.0084, "theta": -0.0292, "rho": -0.0066, "theo": 3.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "UMAC261127C00016000", "bid": 0.25, "bid_size": 362.0, "ask": 0.35, "ask_size": 206.0, "iv": 1.1458, "open_interest": 19.0, "volume": 6.0, "delta": 0.2124, "gamma": 0.0884, "vega": 0.0078, "theta": -0.0278, "rho": 0.0011, "theo": 0.3441, "change": -0.03, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T09:51:49", "percent_change": -6.0, "prev_day_close": 0.5}, {"option": "UMAC261127P00016000", "bid": 3.3, "bid_size": 441.0, "ask": 3.9, "ask_size": 181.0, "iv": 0.9556, "open_interest": 59.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0882, "vega": 0.0078, "theta": -0.0274, "rho": -0.0069, "theo": 3.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T12:27:50", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "UMAC261127C00016500", "bid": 0.15, "bid_size": 635.0, "ask": 0.45, "ask_size": 538.0, "iv": 1.2336, "open_interest": 0.0, "volume": 2.0, "delta": 0.1855, "gamma": 0.0799, "vega": 0.0072, "theta": -0.026, "rho": 0.0009, "theo": 0.2947, "change": -0.03, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T10:57:23", "percent_change": -10.0, "prev_day_close": 0.300000000745058}, {"option": "UMAC261127P00016500", "bid": 3.7, "bid_size": 310.0, "ask": 4.5, "ask_size": 117.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0798, "vega": 0.0072, "theta": -0.0255, "rho": -0.0072, "theo": 4.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "UMAC261127C00017000", "bid": 0.1, "bid_size": 785.0, "ask": 0.75, "ask_size": 530.0, "iv": 1.4837, "open_interest": 15.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0721, "vega": 0.0066, "theta": -0.0243, "rho": 0.0008, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:03:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UMAC261127P00017000", "bid": 4.1, "bid_size": 535.0, "ask": 5.3, "ask_size": 580.0, "iv": 1.2773, "open_interest": 321.0, "volume": 1.0, "delta": -0.8334, "gamma": 0.072, "vega": 0.0066, "theta": -0.0237, "rho": -0.0076, "theo": 4.681, "change": 0.29, "open": 4.49, "high": 4.49, "low": 4.49, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-11-10T14:46:35", "percent_change": 6.90476, "prev_day_close": 4.20000004768372}, {"option": "UMAC261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 785.0, "iv": 1.5005, "open_interest": 95.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.065, "vega": 0.0061, "theta": -0.0226, "rho": 0.0007, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T09:33:01", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "UMAC261127P00017500", "bid": 4.6, "bid_size": 67.0, "ask": 5.8, "ask_size": 60.0, "iv": 1.3565, "open_interest": 8.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.065, "vega": 0.0061, "theta": -0.022, "rho": -0.0078, "theo": 5.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T15:46:16", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UMAC261127C00018000", "bid": 0.1, "bid_size": 85.0, "ask": 0.7, "ask_size": 480.0, "iv": 1.612, "open_interest": 23.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0586, "vega": 0.0056, "theta": -0.021, "rho": 0.0007, "theo": 0.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "UMAC261127P00018000", "bid": 4.5, "bid_size": 491.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 328.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0586, "vega": 0.0056, "theta": -0.0203, "rho": -0.008, "theo": 5.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-04T15:34:50", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UMAC261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 933.0, "iv": 1.6517, "open_interest": 107.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0529, "vega": 0.0051, "theta": -0.0194, "rho": 0.0006, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:08:04", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "UMAC261127P00018500", "bid": 4.7, "bid_size": 112.0, "ask": 7.3, "ask_size": 48.0, "iv": 1.0997, "open_interest": 22.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0529, "vega": 0.0051, "theta": -0.0188, "rho": -0.0081, "theo": 6.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:00:55", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "UMAC261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.7224, "open_interest": 22.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0477, "vega": 0.0047, "theta": -0.018, "rho": 0.0005, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T11:55:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UMAC261127P00019000", "bid": 5.2, "bid_size": 111.0, "ask": 7.7, "ask_size": 47.0, "iv": 0.9644, "open_interest": 15.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0478, "vega": 0.0047, "theta": -0.0173, "rho": -0.0082, "theo": 6.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:50:54", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "UMAC261127C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.7901, "open_interest": 9.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0431, "vega": 0.0043, "theta": -0.0167, "rho": 0.0005, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T12:52:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00019500", "bid": 5.7, "bid_size": 98.0, "ask": 8.2, "ask_size": 22.0, "iv": 1.0194, "open_interest": 4.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0432, "vega": 0.0043, "theta": -0.016, "rho": -0.0083, "theo": 7.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-27T14:05:47", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UMAC261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 90.0, "iv": 1.6102, "open_interest": 47.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0389, "vega": 0.0039, "theta": -0.0154, "rho": 0.0004, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T11:30:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UMAC261127P00020000", "bid": 6.2, "bid_size": 92.0, "ask": 8.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0391, "vega": 0.0039, "theta": -0.0147, "rho": -0.0084, "theo": 7.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T15:50:49", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "UMAC261127C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 1.9178, "open_interest": 10.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0353, "vega": 0.0036, "theta": -0.0143, "rho": 0.0004, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:40:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00020500", "bid": 6.7, "bid_size": 92.0, "ask": 9.2, "ask_size": 52.0, "iv": 1.1241, "open_interest": 3.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0355, "vega": 0.0036, "theta": -0.0135, "rho": -0.0084, "theo": 8.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-11-09T11:12:40", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UMAC261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 533.0, "iv": 1.9781, "open_interest": 211.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.032, "vega": 0.0033, "theta": -0.0133, "rho": 0.0003, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:42:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00021000", "bid": 7.1, "bid_size": 92.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0322, "vega": 0.0033, "theta": -0.0124, "rho": -0.0084, "theo": 8.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T09:46:31", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "UMAC261127C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 2.0364, "open_interest": 9.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.029, "vega": 0.003, "theta": -0.0123, "rho": 0.0003, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T11:33:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "UMAC261127P00021500", "bid": 8.1, "bid_size": 94.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0293, "vega": 0.0031, "theta": -0.0114, "rho": -0.0084, "theo": 8.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-10-29T12:23:00", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "UMAC261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 37.0, "iv": 2.1686, "open_interest": 12.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0264, "vega": 0.0028, "theta": -0.0114, "rho": 0.0003, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:25:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00022000", "bid": 7.9, "bid_size": 99.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0267, "vega": 0.0028, "theta": -0.0105, "rho": -0.0083, "theo": 9.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-11-03T15:32:22", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "UMAC261127C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 545.0, "iv": 2.147, "open_interest": 41.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.024, "vega": 0.0026, "theta": -0.0106, "rho": 0.0002, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T14:43:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00022500", "bid": 7.9, "bid_size": 92.0, "ask": 10.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0244, "vega": 0.0026, "theta": -0.0096, "rho": -0.0083, "theo": 9.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-09T11:35:43", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "UMAC261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 874.0, "iv": 2.0741, "open_interest": 122.0, "volume": 1.0, "delta": 0.0413, "gamma": 0.0219, "vega": 0.0024, "theta": -0.0098, "rho": 0.0002, "theo": 0.0577, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T13:07:08", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "UMAC261127P00023000", "bid": 9.5, "bid_size": 93.0, "ask": 10.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0223, "vega": 0.0024, "theta": -0.0088, "rho": -0.0081, "theo": 10.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:04:58", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "UMAC261127C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 573.0, "iv": 2.2508, "open_interest": 55.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.02, "vega": 0.0022, "theta": -0.0091, "rho": 0.0002, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-28T09:35:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00023500", "bid": 8.9, "bid_size": 92.0, "ask": 12.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0204, "vega": 0.0022, "theta": -0.0081, "rho": -0.0081, "theo": 10.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-30T14:30:41", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UMAC261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 2.4551, "open_interest": 51.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0183, "vega": 0.002, "theta": -0.0085, "rho": 0.0002, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T10:50:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMAC261127P00024000", "bid": 9.4, "bid_size": 92.0, "ask": 12.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0188, "vega": 0.002, "theta": -0.0074, "rho": -0.008, "theo": 11.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T11:04:10", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "UMAC261127C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 2.5046, "open_interest": 8.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0167, "vega": 0.0019, "theta": -0.0079, "rho": 0.0002, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T10:50:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00024500", "bid": 9.9, "bid_size": 92.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0172, "vega": 0.0019, "theta": -0.0068, "rho": -0.0077, "theo": 11.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "UMAC261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 119.0, "iv": 2.6967, "open_interest": 96.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0153, "vega": 0.0017, "theta": -0.0073, "rho": 0.0001, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:35:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UMAC261127P00025000", "bid": 10.4, "bid_size": 92.0, "ask": 13.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0159, "vega": 0.0017, "theta": -0.0062, "rho": -0.0078, "theo": 12.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-11-06T10:11:47", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UMAC261127C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 2.5996, "open_interest": 4.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0141, "vega": 0.0016, "theta": -0.0068, "rho": 0.0001, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:05:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00025500", "bid": 10.9, "bid_size": 92.0, "ask": 14.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0146, "vega": 0.0016, "theta": -0.0056, "rho": -0.0076, "theo": 12.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "UMAC261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.9521, "open_interest": 21.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0129, "vega": 0.0015, "theta": -0.0063, "rho": 0.0001, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T11:53:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UMAC261127P00026000", "bid": 11.4, "bid_size": 92.0, "ask": 14.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0136, "vega": 0.0015, "theta": -0.0051, "rho": -0.0073, "theo": 13.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-04T11:39:22", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "UMAC261127C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 2.6895, "open_interest": 44.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0119, "vega": 0.0014, "theta": -0.0059, "rho": 0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00026500", "bid": 11.9, "bid_size": 92.0, "ask": 15.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0126, "vega": 0.0014, "theta": -0.0047, "rho": -0.0072, "theo": 13.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UMAC261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 2.7327, "open_interest": 2.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0109, "vega": 0.0013, "theta": -0.0055, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:51:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00027000", "bid": 12.4, "bid_size": 92.0, "ask": 15.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0116, "vega": 0.0013, "theta": -0.0042, "rho": -0.0072, "theo": 14.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "UMAC261127C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 2.7748, "open_interest": 3.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0101, "vega": 0.0012, "theta": -0.0051, "rho": 0.0001, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T14:14:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00027500", "bid": 12.9, "bid_size": 93.0, "ask": 16.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0108, "vega": 0.0012, "theta": -0.0038, "rho": -0.0067, "theo": 14.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "UMAC261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 2.816, "open_interest": 3.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0093, "vega": 0.0011, "theta": -0.0048, "rho": 0.0001, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T14:14:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00028000", "bid": 13.4, "bid_size": 92.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0101, "vega": 0.0011, "theta": -0.0035, "rho": -0.0066, "theo": 15.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "UMAC261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 2.8954, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.008, "vega": 0.0009, "theta": -0.0042, "rho": 0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 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": "UMAC261127P00029000", "bid": 14.5, "bid_size": 92.0, "ask": 17.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0088, "vega": 0.0009, "theta": -0.0028, "rho": -0.0065, "theo": 16.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "UMAC261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.9712, "open_interest": 6.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0068, "vega": 0.0008, "theta": -0.0036, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-09T15:09:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMAC261127P00030000", "bid": 15.4, "bid_size": 92.0, "ask": 18.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0077, "vega": 0.0008, "theta": -0.0022, "rho": -0.0056, "theo": 17.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-10-26T14:17:45", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "UMAC261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 3.0438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0059, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-09T12:39:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261127P00031000", "bid": 16.4, "bid_size": 92.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0068, "vega": 0.0007, "theta": -0.0017, "rho": -0.0054, "theo": 18.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "UMAC261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.9412, "open_interest": 4.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0051, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T13:09:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "UMAC261127P00032000", "bid": 17.4, "bid_size": 92.0, "ask": 20.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0013, "rho": -0.005, "theo": 19.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "UMAC261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0026, "open_interest": 1.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-14T14:34:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC261127P00035000", "bid": 20.4, "bid_size": 92.0, "ask": 23.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0047, "vega": 0.0003, "theta": -0.0002, "rho": -0.0031, "theo": 22.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "UMAC261204C00002500", "bid": 8.9, "bid_size": 41.0, "ask": 12.2, "ask_size": 10.0, "iv": 5.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0028, "vega": 0.0009, "theta": -0.0056, "rho": 0.0008, "theo": 10.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "UMAC261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 5.8451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0026, "vega": 0.0009, "theta": -0.0063, "rho": -0.0001, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UMAC261204C00005000", "bid": 6.4, "bid_size": 91.0, "ask": 9.6, "ask_size": 29.0, "iv": 3.2369, "open_interest": 1.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0092, "vega": 0.002, "theta": -0.0088, "rho": 0.002, "theo": 7.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T10:22:14", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "UMAC261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 4.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.009, "vega": 0.0021, "theta": -0.0093, "rho": -0.0003, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 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": "UMAC261204C00006000", "bid": 5.4, "bid_size": 91.0, "ask": 8.7, "ask_size": 30.0, "iv": 2.7919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0142, "vega": 0.0028, "theta": -0.0105, "rho": 0.0024, "theo": 6.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "UMAC261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 88.0, "iv": 2.8672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0139, "vega": 0.0028, "theta": -0.011, "rho": -0.0004, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 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": "UMAC261204C00006500", "bid": 4.9, "bid_size": 91.0, "ask": 8.2, "ask_size": 23.0, "iv": 2.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0175, "vega": 0.0032, "theta": -0.0115, "rho": 0.0027, "theo": 6.2281, "change": 0.0, "open": 0.0, "high": 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": "UMAC261204P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 122.0, "iv": 3.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0172, "vega": 0.0032, "theta": -0.0119, "rho": -0.0005, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 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": "UMAC261204C00007500", "bid": 4.0, "bid_size": 91.0, "ask": 7.2, "ask_size": 29.0, "iv": 2.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0264, "vega": 0.0043, "theta": -0.0138, "rho": 0.0032, "theo": 5.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "UMAC261204P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 78.0, "iv": 2.1726, "open_interest": 4.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0261, "vega": 0.0043, "theta": -0.0142, "rho": -0.0007, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T10:08:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204C00008500", "bid": 3.0, "bid_size": 173.0, "ask": 6.4, "ask_size": 40.0, "iv": 1.9299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0394, "vega": 0.0058, "theta": -0.0167, "rho": 0.0036, "theo": 4.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "UMAC261204P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 579.0, "iv": 1.7816, "open_interest": 1.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0391, "vega": 0.0058, "theta": -0.017, "rho": -0.001, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:48:24", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "UMAC261204C00009000", "bid": 2.65, "bid_size": 176.0, "ask": 5.1, "ask_size": 49.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0477, "vega": 0.0067, "theta": -0.0183, "rho": 0.0038, "theo": 3.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "UMAC261204P00009000", "bid": 0.2, "bid_size": 387.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.241, "open_interest": 4.0, "volume": 3.0, "delta": -0.1258, "gamma": 0.0474, "vega": 0.0067, "theta": -0.0186, "rho": -0.0012, "theo": 0.3161, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:32:27", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "UMAC261204C00010000", "bid": 1.85, "bid_size": 453.0, "ask": 4.3, "ask_size": 260.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0676, "vega": 0.0087, "theta": -0.0219, "rho": 0.004, "theo": 3.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "UMAC261204P00010000", "bid": 0.4, "bid_size": 136.0, "ask": 0.5, "ask_size": 93.0, "iv": 1.2022, "open_interest": 3.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0673, "vega": 0.0087, "theta": -0.0221, "rho": -0.0018, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:47:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UMAC261204C00011000", "bid": 2.05, "bid_size": 68.0, "ask": 2.85, "ask_size": 50.0, "iv": 1.2689, "open_interest": 20.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0891, "vega": 0.0107, "theta": -0.0256, "rho": 0.004, "theo": 2.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T14:58:38", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "UMAC261204P00011000", "bid": 0.65, "bid_size": 286.0, "ask": 0.8, "ask_size": 117.0, "iv": 1.1504, "open_interest": 2.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0889, "vega": 0.0107, "theta": -0.0257, "rho": -0.0026, "theo": 0.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:00:42", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "UMAC261204C00012000", "bid": 1.65, "bid_size": 391.0, "ask": 1.85, "ask_size": 114.0, "iv": 1.1432, "open_interest": 255.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.1057, "vega": 0.0122, "theta": -0.0283, "rho": 0.0037, "theo": 1.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:54:33", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "UMAC261204P00012000", "bid": 1.05, "bid_size": 194.0, "ask": 1.15, "ask_size": 33.0, "iv": 1.1018, "open_interest": 8.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.1057, "vega": 0.0122, "theta": -0.0284, "rho": -0.0036, "theo": 1.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:05:39", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UMAC261204C00012500", "bid": 1.4, "bid_size": 328.0, "ask": 2.2, "ask_size": 493.0, "iv": 1.372, "open_interest": 29.0, "volume": 5.0, "delta": 0.5667, "gamma": 0.1103, "vega": 0.0127, "theta": -0.0291, "rho": 0.0035, "theo": 1.4512, "change": -0.47, "open": 1.66, "high": 1.66, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T10:49:51", "percent_change": -22.381, "prev_day_close": 2.09999996423721}, {"option": "UMAC261204P00012500", "bid": 1.3, "bid_size": 185.0, "ask": 1.4, "ask_size": 16.0, "iv": 1.0958, "open_interest": 4.0, "volume": 245.0, "delta": -0.431, "gamma": 0.1103, "vega": 0.0127, "theta": -0.0292, "rho": -0.0042, "theo": 1.3507, "change": 0.275, "open": 1.35, "high": 1.4, "low": 1.35, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T15:31:34", "percent_change": 24.4444, "prev_day_close": 1.125}, {"option": "UMAC261204C00013000", "bid": 1.05, "bid_size": 764.0, "ask": 2.35, "ask_size": 532.0, "iv": 1.4564, "open_interest": 4.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.1119, "vega": 0.0129, "theta": -0.0295, "rho": 0.0033, "theo": 1.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:33:22", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "UMAC261204P00013000", "bid": 1.5, "bid_size": 381.0, "ask": 1.7, "ask_size": 57.0, "iv": 1.0682, "open_interest": 3.0, "volume": 0.0, "delta": -0.486, "gamma": 0.112, "vega": 0.0129, "theta": -0.0295, "rho": -0.0047, "theo": 1.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "UMAC261204C00013500", "bid": 1.0, "bid_size": 284.0, "ask": 1.2, "ask_size": 172.0, "iv": 1.1348, "open_interest": 5.0, "volume": 1.0, "delta": 0.4593, "gamma": 0.111, "vega": 0.0128, "theta": -0.0295, "rho": 0.003, "theo": 1.0547, "change": -0.25, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T10:30:54", "percent_change": -15.625, "prev_day_close": 1.60000002384186}, {"option": "UMAC261204P00013500", "bid": 1.8, "bid_size": 418.0, "ask": 2.05, "ask_size": 108.0, "iv": 1.0784, "open_interest": 39.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.1111, "vega": 0.0128, "theta": -0.0294, "rho": -0.0052, "theo": 1.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:42:10", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "UMAC261204C00014000", "bid": 0.85, "bid_size": 253.0, "ask": 1.05, "ask_size": 185.0, "iv": 1.1457, "open_interest": 10.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.1079, "vega": 0.0125, "theta": -0.0291, "rho": 0.0028, "theo": 0.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:13:22", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "UMAC261204P00014000", "bid": 2.1, "bid_size": 400.0, "ask": 2.4, "ask_size": 101.0, "iv": 1.0691, "open_interest": 12.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.1081, "vega": 0.0125, "theta": -0.029, "rho": -0.0056, "theo": 2.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T09:38:55", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "UMAC261204C00014500", "bid": 0.55, "bid_size": 978.0, "ask": 1.85, "ask_size": 624.0, "iv": 1.4613, "open_interest": 2.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.1033, "vega": 0.0121, "theta": -0.0284, "rho": 0.0025, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T10:29:56", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UMAC261204P00014500", "bid": 2.5, "bid_size": 293.0, "ask": 2.75, "ask_size": 83.0, "iv": 1.082, "open_interest": 5.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.1035, "vega": 0.0121, "theta": -0.0283, "rho": -0.0061, "theo": 2.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-05T14:52:47", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "UMAC261204C00015000", "bid": 0.6, "bid_size": 289.0, "ask": 0.75, "ask_size": 252.0, "iv": 1.1383, "open_interest": 32.0, "volume": 9.0, "delta": 0.3263, "gamma": 0.0978, "vega": 0.0116, "theta": -0.0275, "rho": 0.0022, "theo": 0.6691, "change": -0.325, "open": 0.85, "high": 0.85, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T15:06:41", "percent_change": -33.3333, "prev_day_close": 0.974999964237213}, {"option": "UMAC261204P00015000", "bid": 2.9, "bid_size": 183.0, "ask": 3.2, "ask_size": 124.0, "iv": 1.122, "open_interest": 19.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.098, "vega": 0.0116, "theta": -0.0273, "rho": -0.0065, "theo": 3.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T11:21:55", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "UMAC261204C00015500", "bid": 0.5, "bid_size": 201.0, "ask": 0.75, "ask_size": 273.0, "iv": 1.1887, "open_interest": 3.0, "volume": 3.0, "delta": 0.2908, "gamma": 0.0917, "vega": 0.0111, "theta": -0.0265, "rho": 0.002, "theo": 0.58, "change": -0.27, "open": 0.62, "high": 0.62, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T15:06:19", "percent_change": -31.7647, "prev_day_close": 0.849999994039536}, {"option": "UMAC261204P00015500", "bid": 3.2, "bid_size": 358.0, "ask": 3.6, "ask_size": 114.0, "iv": 1.0812, "open_interest": 5.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0921, "vega": 0.011, "theta": -0.0262, "rho": -0.0067, "theo": 3.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T15:37:01", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "UMAC261204C00016000", "bid": 0.4, "bid_size": 345.0, "ask": 0.65, "ask_size": 428.0, "iv": 1.1831, "open_interest": 6.0, "volume": 3.0, "delta": 0.2595, "gamma": 0.0855, "vega": 0.0104, "theta": -0.0253, "rho": 0.0018, "theo": 0.5053, "change": 0.06, "open": 1.33, "high": 1.33, "low": 0.48, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T14:36:18", "percent_change": 8.0, "prev_day_close": 0.75}, {"option": "UMAC261204P00016000", "bid": 3.6, "bid_size": 315.0, "ask": 4.0, "ask_size": 60.0, "iv": 1.0683, "open_interest": 3.0, "volume": 1.0, "delta": -0.7388, "gamma": 0.0859, "vega": 0.0104, "theta": -0.025, "rho": -0.007, "theo": 3.8971, "change": -0.24, "open": 3.66, "high": 3.66, "low": 3.66, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-10T13:37:35", "percent_change": -6.15385, "prev_day_close": 3.90000009536743}, {"option": "UMAC261204C00016500", "bid": 0.35, "bid_size": 288.0, "ask": 0.55, "ask_size": 436.0, "iv": 1.1888, "open_interest": 20.0, "volume": 2.0, "delta": 0.2319, "gamma": 0.0794, "vega": 0.0098, "theta": -0.0241, "rho": 0.0016, "theo": 0.4421, "change": 0.085, "open": 0.91, "high": 0.91, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T14:36:06", "percent_change": 13.6, "prev_day_close": 0.625}, {"option": "UMAC261204P00016500", "bid": 4.0, "bid_size": 295.0, "ask": 4.5, "ask_size": 80.0, "iv": 1.0932, "open_interest": 2.0, "volume": 2.0, "delta": -0.7665, "gamma": 0.0798, "vega": 0.0098, "theta": -0.0238, "rho": -0.0073, "theo": 4.333, "change": 0.6, "open": 3.9, "high": 4.25, "low": 3.9, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T12:08:00", "percent_change": 16.4384, "prev_day_close": 3.64999997615814}, {"option": "UMAC261204C00017000", "bid": 0.3, "bid_size": 143.0, "ask": 0.4, "ask_size": 167.0, "iv": 1.1547, "open_interest": 36.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.0734, "vega": 0.0092, "theta": -0.0229, "rho": 0.0015, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:25:20", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "UMAC261204P00017000", "bid": 4.5, "bid_size": 394.0, "ask": 4.9, "ask_size": 184.0, "iv": 1.1084, "open_interest": 68.0, "volume": 2.0, "delta": -0.7909, "gamma": 0.0739, "vega": 0.0092, "theta": -0.0226, "rho": -0.0074, "theo": 4.7785, "change": 0.55, "open": 4.37, "high": 4.65, "low": 4.37, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-10T12:08:00", "percent_change": 13.4146, "prev_day_close": 4.10000002384186}, {"option": "UMAC261204C00017500", "bid": 0.25, "bid_size": 241.0, "ask": 0.6, "ask_size": 678.0, "iv": 1.3061, "open_interest": 4.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0678, "vega": 0.0086, "theta": -0.0216, "rho": 0.0013, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:16:56", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "UMAC261204P00017500", "bid": 3.9, "bid_size": 306.0, "ask": 6.1, "ask_size": 117.0, "iv": 0.8837, "open_interest": 8.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0683, "vega": 0.0086, "theta": -0.0213, "rho": -0.0076, "theo": 5.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T14:03:52", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UMAC261204C00018000", "bid": 0.2, "bid_size": 312.0, "ask": 0.35, "ask_size": 324.0, "iv": 1.1941, "open_interest": 14.0, "volume": 1.0, "delta": 0.1674, "gamma": 0.0625, "vega": 0.0081, "theta": -0.0205, "rho": 0.0012, "theo": 0.3036, "change": -0.095, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T13:18:18", "percent_change": -22.3529, "prev_day_close": 0.424999997019768}, {"option": "UMAC261204P00018000", "bid": 5.4, "bid_size": 375.0, "ask": 5.8, "ask_size": 241.0, "iv": 1.107, "open_interest": 282.0, "volume": 2.0, "delta": -0.8314, "gamma": 0.0631, "vega": 0.008, "theta": -0.0201, "rho": -0.0078, "theo": 5.6921, "change": 0.25, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T10:13:26", "percent_change": 5.15464, "prev_day_close": 4.84999990463257}, {"option": "UMAC261204C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 719.0, "iv": 1.378, "open_interest": 9.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0576, "vega": 0.0075, "theta": -0.0193, "rho": 0.0011, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:15:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UMAC261204P00018500", "bid": 5.8, "bid_size": 218.0, "ask": 6.4, "ask_size": 96.0, "iv": 1.1655, "open_interest": 46.0, "volume": 1.0, "delta": -0.8482, "gamma": 0.0582, "vega": 0.0075, "theta": -0.0189, "rho": -0.0079, "theo": 6.1576, "change": 0.76, "open": 6.11, "high": 6.11, "low": 6.11, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-11-10T11:33:21", "percent_change": 14.2056, "prev_day_close": 5.34999990463257}, {"option": "UMAC261204C00019000", "bid": 0.1, "bid_size": 673.0, "ask": 0.3, "ask_size": 373.0, "iv": 1.2019, "open_interest": 12.0, "volume": 1.0, "delta": 0.1362, "gamma": 0.0531, "vega": 0.007, "theta": -0.0182, "rho": 0.001, "theo": 0.2407, "change": -0.14, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:33:10", "percent_change": -40.0, "prev_day_close": 0.350000001490116}, {"option": "UMAC261204P00019000", "bid": 6.1, "bid_size": 53.0, "ask": 7.1, "ask_size": 47.0, "iv": 1.2216, "open_interest": 6.0, "volume": 1.0, "delta": -0.863, "gamma": 0.0537, "vega": 0.007, "theta": -0.0177, "rho": -0.008, "theo": 6.6277, "change": 0.85, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-10T11:33:21", "percent_change": 14.7826, "prev_day_close": 5.75}, {"option": "UMAC261204C00019500", "bid": 0.1, "bid_size": 531.0, "ask": 0.3, "ask_size": 413.0, "iv": 1.2542, "open_interest": 18.0, "volume": 1.0, "delta": 0.1232, "gamma": 0.0489, "vega": 0.0066, "theta": -0.0171, "rho": 0.0009, "theo": 0.2154, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:33:10", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "UMAC261204P00019500", "bid": 5.8, "bid_size": 107.0, "ask": 7.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0496, "vega": 0.0065, "theta": -0.0167, "rho": -0.0078, "theo": 7.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T14:43:27", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "UMAC261204C00020000", "bid": 0.05, "bid_size": 680.0, "ask": 0.25, "ask_size": 409.0, "iv": 1.2177, "open_interest": 57.0, "volume": 4.0, "delta": 0.1117, "gamma": 0.0451, "vega": 0.0061, "theta": -0.0161, "rho": 0.0008, "theo": 0.1933, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:22:38", "percent_change": -33.3333, "prev_day_close": 0.225000001490116}, {"option": "UMAC261204P00020000", "bid": 6.2, "bid_size": 538.0, "ask": 8.8, "ask_size": 331.0, "iv": 1.144, "open_interest": 114.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0458, "vega": 0.006, "theta": -0.0156, "rho": -0.008, "theo": 7.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T15:25:31", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "UMAC261204C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 506.0, "iv": 1.6013, "open_interest": 3.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0416, "vega": 0.0057, "theta": -0.0152, "rho": 0.0007, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-29T11:33:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00020500", "bid": 6.7, "bid_size": 126.0, "ask": 8.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0423, "vega": 0.0056, "theta": -0.0146, "rho": -0.0081, "theo": 8.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-28T12:56:27", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "UMAC261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 1.7733, "open_interest": 78.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0384, "vega": 0.0053, "theta": -0.0143, "rho": 0.0007, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T10:44:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00021000", "bid": 7.2, "bid_size": 109.0, "ask": 9.8, "ask_size": 33.0, "iv": 1.2359, "open_interest": 14.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0391, "vega": 0.0052, "theta": -0.0137, "rho": -0.0078, "theo": 8.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T10:11:13", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "UMAC261204C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 82.0, "iv": 2.4494, "open_interest": 2.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0354, "vega": 0.005, "theta": -0.0134, "rho": 0.0006, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-29T09:33:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00021500", "bid": 7.7, "bid_size": 91.0, "ask": 10.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0362, "vega": 0.0049, "theta": -0.0128, "rho": -0.008, "theo": 9.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-10-27T09:59:37", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "UMAC261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.8723, "open_interest": 4.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0328, "vega": 0.0046, "theta": -0.0126, "rho": 0.0006, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:12:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00022000", "bid": 8.2, "bid_size": 70.0, "ask": 10.7, "ask_size": 22.0, "iv": 1.183, "open_interest": 4.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0336, "vega": 0.0046, "theta": -0.012, "rho": -0.0081, "theo": 9.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-10-27T09:59:37", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "UMAC261204C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 1.7938, "open_interest": 196.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0303, "vega": 0.0043, "theta": -0.0119, "rho": 0.0005, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T15:59:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00022500", "bid": 8.7, "bid_size": 68.0, "ask": 11.2, "ask_size": 17.0, "iv": 1.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0311, "vega": 0.0042, "theta": -0.0112, "rho": -0.0078, "theo": 10.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "UMAC261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 1.733, "open_interest": 189.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0281, "vega": 0.004, "theta": -0.0112, "rho": 0.0005, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:59:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00023000", "bid": 9.2, "bid_size": 75.0, "ask": 11.7, "ask_size": 26.0, "iv": 1.2599, "open_interest": 1.0, "volume": 0.0, "delta": -0.936, "gamma": 0.029, "vega": 0.0039, "theta": -0.0104, "rho": -0.0076, "theo": 10.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-10-27T14:10:49", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "UMAC261204C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 2.0091, "open_interest": 98.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.026, "vega": 0.0038, "theta": -0.0106, "rho": 0.0004, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:38:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00023500", "bid": 9.6, "bid_size": 91.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0269, "vega": 0.0036, "theta": -0.0098, "rho": -0.0078, "theo": 10.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UMAC261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 2.6782, "open_interest": 71.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0241, "vega": 0.0035, "theta": -0.0099, "rho": 0.0004, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T10:32:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00024000", "bid": 10.2, "bid_size": 91.0, "ask": 12.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0251, "vega": 0.0034, "theta": -0.0091, "rho": -0.0079, "theo": 11.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-28T09:40:45", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "UMAC261204C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 159.0, "iv": 2.7238, "open_interest": 31.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0224, "vega": 0.0033, "theta": -0.0094, "rho": 0.0004, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T10:56:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00024500", "bid": 10.7, "bid_size": 91.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0234, "vega": 0.0032, "theta": -0.0085, "rho": -0.0074, "theo": 11.9633, "change": 0.0, "open": 0.0, "high": 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": "UMAC261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 151.0, "iv": 2.6732, "open_interest": 43.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0208, "vega": 0.0031, "theta": -0.0088, "rho": 0.0003, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T09:38:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00025000", "bid": 11.1, "bid_size": 91.0, "ask": 13.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0219, "vega": 0.0029, "theta": -0.008, "rho": -0.0072, "theo": 12.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-27T10:34:40", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "UMAC261204C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 67.0, "iv": 2.8112, "open_interest": 6.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0194, "vega": 0.0029, "theta": -0.0083, "rho": 0.0003, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-28T09:39:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00025500", "bid": 10.9, "bid_size": 91.0, "ask": 14.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0205, "vega": 0.0027, "theta": -0.0074, "rho": -0.0072, "theo": 12.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-27T10:34:40", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "UMAC261204C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 69.0, "iv": 1.7442, "open_interest": 44.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0181, "vega": 0.0027, "theta": -0.0078, "rho": 0.0003, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T13:59:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UMAC261204P00026000", "bid": 11.4, "bid_size": 91.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0192, "vega": 0.0026, "theta": -0.0069, "rho": -0.0073, "theo": 13.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UMAC261204C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 2.2488, "open_interest": 2.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0168, "vega": 0.0026, "theta": -0.0074, "rho": 0.0003, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T10:04:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00026500", "bid": 11.9, "bid_size": 91.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.018, "vega": 0.0024, "theta": -0.0065, "rho": -0.0072, "theo": 13.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "UMAC261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 2.285, "open_interest": 1.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0157, "vega": 0.0024, "theta": -0.007, "rho": 0.0002, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T13:44:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UMAC261204P00027000", "bid": 12.4, "bid_size": 91.0, "ask": 16.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.017, "vega": 0.0022, "theta": -0.006, "rho": -0.0065, "theo": 14.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "UMAC261204C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0147, "vega": 0.0023, "theta": -0.0066, "rho": 0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 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": "UMAC261204P00027500", "bid": 12.9, "bid_size": 91.0, "ask": 16.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0159, "vega": 0.002, "theta": -0.0056, "rho": -0.0063, "theo": 14.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "UMAC261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 3.01, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0137, "vega": 0.0021, "theta": -0.0062, "rho": 0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 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": "UMAC261204P00028000", "bid": 13.4, "bid_size": 91.0, "ask": 17.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.015, "vega": 0.0019, "theta": -0.0052, "rho": -0.0064, "theo": 15.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "UMAC261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.012, "vega": 0.0019, "theta": -0.0056, "rho": 0.0002, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 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": "UMAC261204P00029000", "bid": 14.4, "bid_size": 92.0, "ask": 18.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0133, "vega": 0.0016, "theta": -0.0046, "rho": -0.0063, "theo": 16.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "UMAC261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 2.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0105, "vega": 0.0017, "theta": -0.005, "rho": 0.0002, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 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": "UMAC261204P00030000", "bid": 15.4, "bid_size": 40.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0118, "vega": 0.0013, "theta": -0.0039, "rho": -0.0051, "theo": 17.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "UMAC261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 2.8245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0093, "vega": 0.0015, "theta": -0.0045, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261204P00031000", "bid": 16.4, "bid_size": 40.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0108, "vega": 0.0012, "theta": -0.0033, "rho": -0.0052, "theo": 18.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "UMAC261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 3.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0082, "vega": 0.0013, "theta": -0.004, "rho": 0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UMAC261204P00032000", "bid": 17.4, "bid_size": 40.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0102, "vega": 0.001, "theta": -0.0028, "rho": -0.0047, "theo": 19.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "UMAC261211C00002500", "bid": 8.9, "bid_size": 40.0, "ask": 12.2, "ask_size": 10.0, "iv": 5.012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0027, "vega": 0.0011, "theta": -0.004, "rho": 0.0014, "theo": 10.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "UMAC261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 4.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0027, "vega": 0.0011, "theta": -0.0052, "rho": -0.0002, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UMAC261211C00005000", "bid": 7.0, "bid_size": 22.0, "ask": 9.1, "ask_size": 26.0, "iv": 2.9411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0095, "vega": 0.0026, "theta": -0.0073, "rho": 0.0034, "theo": 7.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "UMAC261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 2.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0094, "vega": 0.0026, "theta": -0.0081, "rho": -0.0004, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 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": "UMAC261211C00006000", "bid": 5.4, "bid_size": 110.0, "ask": 8.7, "ask_size": 28.0, "iv": 2.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0146, "vega": 0.0035, "theta": -0.009, "rho": 0.0043, "theo": 6.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UMAC261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 357.0, "iv": 2.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0145, "vega": 0.0035, "theta": -0.0098, "rho": -0.0006, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 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": "UMAC261211C00006500", "bid": 4.9, "bid_size": 110.0, "ask": 7.5, "ask_size": 30.0, "iv": 1.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0179, "vega": 0.004, "theta": -0.0099, "rho": 0.0047, "theo": 6.2676, "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": 6.90000009536743}, {"option": "UMAC261211P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 2.0928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0179, "vega": 0.004, "theta": -0.0107, "rho": -0.0007, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 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": "UMAC261211C00007500", "bid": 4.5, "bid_size": 33.0, "ask": 6.6, "ask_size": 17.0, "iv": 1.8393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0268, "vega": 0.0054, "theta": -0.0122, "rho": 0.0055, "theo": 5.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UMAC261211P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 233.0, "iv": 1.7301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0268, "vega": 0.0054, "theta": -0.0128, "rho": -0.001, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 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": "UMAC261211C00008500", "bid": 3.1, "bid_size": 151.0, "ask": 5.6, "ask_size": 30.0, "iv": 1.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0391, "vega": 0.0071, "theta": -0.0148, "rho": 0.006, "theo": 4.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "UMAC261211P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 1.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0392, "vega": 0.0071, "theta": -0.0153, "rho": -0.0015, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "UMAC261211C00009000", "bid": 3.0, "bid_size": 80.0, "ask": 5.3, "ask_size": 27.0, "iv": 1.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0466, "vega": 0.0081, "theta": -0.0163, "rho": 0.0061, "theo": 4.0023, "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": 4.10000002384186}, {"option": "UMAC261211P00009000", "bid": 0.05, "bid_size": 283.0, "ask": 0.45, "ask_size": 25.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0467, "vega": 0.0081, "theta": -0.0168, "rho": -0.0017, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "UMAC261211C00010000", "bid": 2.3, "bid_size": 70.0, "ask": 4.5, "ask_size": 21.0, "iv": 1.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0636, "vega": 0.0103, "theta": -0.0193, "rho": 0.0062, "theo": 3.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "UMAC261211P00010000", "bid": 0.45, "bid_size": 429.0, "ask": 0.6, "ask_size": 43.0, "iv": 1.1379, "open_interest": 54.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0638, "vega": 0.0103, "theta": -0.0197, "rho": -0.0025, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:31:58", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "UMAC261211C00011000", "bid": 2.3, "bid_size": 409.0, "ask": 2.8, "ask_size": 265.0, "iv": 1.1873, "open_interest": 14.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0809, "vega": 0.0124, "theta": -0.0222, "rho": 0.0059, "theo": 2.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:59:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMAC261211P00011000", "bid": 0.7, "bid_size": 808.0, "ask": 1.1, "ask_size": 521.0, "iv": 1.1596, "open_interest": 2.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0811, "vega": 0.0124, "theta": -0.0225, "rho": -0.0035, "theo": 0.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-05T10:05:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "UMAC261211C00012000", "bid": 1.8, "bid_size": 349.0, "ask": 3.0, "ask_size": 428.0, "iv": 1.4656, "open_interest": 1.0, "volume": 1.0, "delta": 0.6246, "gamma": 0.0939, "vega": 0.0139, "theta": -0.0244, "rho": 0.0054, "theo": 1.8833, "change": -0.55, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T13:52:49", "percent_change": -21.5686, "prev_day_close": 2.55000007152557}, {"option": "UMAC261211P00012000", "bid": 1.15, "bid_size": 350.0, "ask": 1.35, "ask_size": 60.0, "iv": 1.083, "open_interest": 5.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0942, "vega": 0.0139, "theta": -0.0246, "rho": -0.0046, "theo": 1.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:52:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UMAC261211C00012500", "bid": 1.55, "bid_size": 341.0, "ask": 1.75, "ask_size": 84.0, "iv": 1.0954, "open_interest": 28.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0977, "vega": 0.0144, "theta": -0.0251, "rho": 0.0051, "theo": 1.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T09:54:38", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "UMAC261211P00012500", "bid": 1.4, "bid_size": 322.0, "ask": 1.6, "ask_size": 52.0, "iv": 1.0747, "open_interest": 1.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0981, "vega": 0.0144, "theta": -0.0252, "rho": -0.0052, "theo": 1.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T10:47:09", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "UMAC261211C00013000", "bid": 1.25, "bid_size": 630.0, "ask": 1.75, "ask_size": 479.0, "iv": 1.1374, "open_interest": 4.0, "volume": 15.0, "delta": 0.5265, "gamma": 0.0995, "vega": 0.0146, "theta": -0.0255, "rho": 0.0047, "theo": 1.4215, "change": -0.95, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:42:54", "percent_change": -48.7179, "prev_day_close": 1.94999992847443}, {"option": "UMAC261211P00013000", "bid": 1.6, "bid_size": 625.0, "ask": 2.1, "ask_size": 358.0, "iv": 1.118, "open_interest": 27.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0999, "vega": 0.0146, "theta": -0.0256, "rho": -0.0058, "theo": 1.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:24:03", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "UMAC261211C00013500", "bid": 1.2, "bid_size": 25.0, "ask": 1.45, "ask_size": 301.0, "iv": 1.1464, "open_interest": 3.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0994, "vega": 0.0146, "theta": -0.0256, "rho": 0.0043, "theo": 1.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T15:36:02", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "UMAC261211P00013500", "bid": 1.95, "bid_size": 394.0, "ask": 2.4, "ask_size": 363.0, "iv": 1.1278, "open_interest": 44.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0999, "vega": 0.0146, "theta": -0.0256, "rho": -0.0063, "theo": 2.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "UMAC261211C00014000", "bid": 1.0, "bid_size": 105.0, "ask": 1.15, "ask_size": 86.0, "iv": 1.0894, "open_interest": 3.0, "volume": 0.0, "delta": 0.4352, "gamma": 0.0977, "vega": 0.0144, "theta": -0.0254, "rho": 0.004, "theo": 1.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:38:48", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UMAC261211P00014000", "bid": 2.25, "bid_size": 403.0, "ask": 2.55, "ask_size": 77.0, "iv": 1.0539, "open_interest": 13.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0983, "vega": 0.0144, "theta": -0.0254, "rho": -0.0068, "theo": 2.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T13:51:00", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "UMAC261211C00014500", "bid": 0.85, "bid_size": 99.0, "ask": 1.0, "ask_size": 47.0, "iv": 1.0871, "open_interest": 2.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0948, "vega": 0.0141, "theta": -0.025, "rho": 0.0036, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:27:39", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "UMAC261211P00014500", "bid": 2.6, "bid_size": 398.0, "ask": 2.9, "ask_size": 74.0, "iv": 1.0514, "open_interest": 10.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0954, "vega": 0.0141, "theta": -0.0249, "rho": -0.0074, "theo": 2.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:32:21", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "UMAC261211C00015000", "bid": 0.7, "bid_size": 500.0, "ask": 0.9, "ask_size": 244.0, "iv": 1.0898, "open_interest": 67.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0911, "vega": 0.0137, "theta": -0.0244, "rho": 0.0033, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:15:22", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "UMAC261211P00015000", "bid": 2.95, "bid_size": 488.0, "ask": 3.4, "ask_size": 281.0, "iv": 1.0904, "open_interest": 13.0, "volume": 2.0, "delta": -0.6441, "gamma": 0.0917, "vega": 0.0136, "theta": -0.0243, "rho": -0.0078, "theo": 3.1993, "change": 0.645, "open": 3.14, "high": 3.17, "low": 3.14, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-10T12:09:30", "percent_change": 25.5446, "prev_day_close": 2.52499997615814}, {"option": "UMAC261211C00015500", "bid": 0.6, "bid_size": 483.0, "ask": 0.9, "ask_size": 665.0, "iv": 1.1375, "open_interest": 95.0, "volume": 2.0, "delta": 0.3226, "gamma": 0.0868, "vega": 0.0132, "theta": -0.0237, "rho": 0.003, "theo": 0.726, "change": -0.205, "open": 0.79, "high": 0.79, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T12:09:30", "percent_change": -21.0256, "prev_day_close": 0.975000023841858}, {"option": "UMAC261211P00015500", "bid": 3.4, "bid_size": 96.0, "ask": 3.8, "ask_size": 145.0, "iv": 1.1199, "open_interest": 0.0, "volume": 2.0, "delta": -0.6784, "gamma": 0.0875, "vega": 0.0131, "theta": -0.0235, "rho": -0.0082, "theo": 3.5992, "change": 0.6, "open": 3.59, "high": 3.59, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-10T12:09:30", "percent_change": 20.339, "prev_day_close": 2.94999992847443}, {"option": "UMAC261211C00016000", "bid": 0.5, "bid_size": 665.0, "ask": 0.7, "ask_size": 323.0, "iv": 1.0982, "open_interest": 95.0, "volume": 6.0, "delta": 0.292, "gamma": 0.0822, "vega": 0.0126, "theta": -0.0229, "rho": 0.0027, "theo": 0.641, "change": -0.25, "open": 0.81, "high": 0.81, "low": 0.61, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T12:09:30", "percent_change": -27.7778, "prev_day_close": 0.900000005960464}, {"option": "UMAC261211P00016000", "bid": 3.6, "bid_size": 421.0, "ask": 4.2, "ask_size": 129.0, "iv": 1.0382, "open_interest": 18.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0829, "vega": 0.0125, "theta": -0.0227, "rho": -0.0084, "theo": 4.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-06T09:52:16", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UMAC261211C00016500", "bid": 0.45, "bid_size": 55.0, "ask": 0.7, "ask_size": 586.0, "iv": 1.1494, "open_interest": 82.0, "volume": 6.0, "delta": 0.2644, "gamma": 0.0774, "vega": 0.012, "theta": -0.022, "rho": 0.0025, "theo": 0.5681, "change": -0.33, "open": 0.8, "high": 0.8, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T11:43:20", "percent_change": -36.6667, "prev_day_close": 0.900000005960464}, {"option": "UMAC261211P00016500", "bid": 3.1, "bid_size": 400.0, "ask": 5.1, "ask_size": 127.0, "iv": 0.8191, "open_interest": 2.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0782, "vega": 0.0119, "theta": -0.0218, "rho": -0.0088, "theo": 4.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T15:45:48", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UMAC261211C00017000", "bid": 0.35, "bid_size": 534.0, "ask": 0.7, "ask_size": 623.0, "iv": 1.1739, "open_interest": 33.0, "volume": 2.0, "delta": 0.2398, "gamma": 0.0727, "vega": 0.0114, "theta": -0.0211, "rho": 0.0022, "theo": 0.5052, "change": -0.15, "open": 0.56, "high": 0.56, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:33:29", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "UMAC261211P00017000", "bid": 3.5, "bid_size": 375.0, "ask": 5.6, "ask_size": 161.0, "iv": 0.8157, "open_interest": 8.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0735, "vega": 0.0113, "theta": -0.0208, "rho": -0.009, "theo": 4.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T10:43:25", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "UMAC261211C00017500", "bid": 0.3, "bid_size": 626.0, "ask": 0.5, "ask_size": 417.0, "iv": 1.1213, "open_interest": 101.0, "volume": 13.0, "delta": 0.2178, "gamma": 0.0681, "vega": 0.0108, "theta": -0.0202, "rho": 0.002, "theo": 0.4508, "change": -0.13, "open": 0.48, "high": 0.48, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T10:54:55", "percent_change": -21.6667, "prev_day_close": 0.599999994039536}, {"option": "UMAC261211P00017500", "bid": 3.9, "bid_size": 330.0, "ask": 5.8, "ask_size": 107.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.069, "vega": 0.0107, "theta": -0.0198, "rho": -0.0092, "theo": 5.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T14:27:56", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UMAC261211C00018000", "bid": 0.25, "bid_size": 702.0, "ask": 0.5, "ask_size": 736.0, "iv": 1.1541, "open_interest": 145.0, "volume": 18.0, "delta": 0.198, "gamma": 0.0636, "vega": 0.0102, "theta": -0.0193, "rho": 0.0019, "theo": 0.4036, "change": -0.1, "open": 0.47, "high": 0.47, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:54:55", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "UMAC261211P00018000", "bid": 4.3, "bid_size": 260.0, "ask": 6.3, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0646, "vega": 0.01, "theta": -0.0189, "rho": -0.0092, "theo": 5.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T12:43:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UMAC261211C00018500", "bid": 0.15, "bid_size": 808.0, "ask": 0.5, "ask_size": 498.0, "iv": 1.1557, "open_interest": 3.0, "volume": 6.0, "delta": 0.1804, "gamma": 0.0594, "vega": 0.0096, "theta": -0.0184, "rho": 0.0017, "theo": 0.3624, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T13:19:36", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "UMAC261211P00018500", "bid": 4.8, "bid_size": 173.0, "ask": 7.1, "ask_size": 125.0, "iv": 0.7885, "open_interest": 10.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0604, "vega": 0.0095, "theta": -0.0179, "rho": -0.0095, "theo": 6.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T11:45:51", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UMAC261211C00019000", "bid": 0.2, "bid_size": 441.0, "ask": 0.4, "ask_size": 399.0, "iv": 1.1787, "open_interest": 2.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0554, "vega": 0.0091, "theta": -0.0175, "rho": 0.0016, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:11:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "UMAC261211P00019000", "bid": 6.4, "bid_size": 64.0, "ask": 7.7, "ask_size": 100.0, "iv": 1.5514, "open_interest": 1.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0565, "vega": 0.0089, "theta": -0.017, "rho": -0.0096, "theo": 6.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-05T15:14:54", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UMAC261211C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 1.311, "open_interest": 15.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0517, "vega": 0.0085, "theta": -0.0166, "rho": 0.0014, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:34:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "UMAC261211P00019500", "bid": 5.8, "bid_size": 317.0, "ask": 8.0, "ask_size": 119.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0528, "vega": 0.0083, "theta": -0.0161, "rho": -0.0095, "theo": 7.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T13:42:27", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "UMAC261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.3592, "open_interest": 22.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0482, "vega": 0.008, "theta": -0.0158, "rho": 0.0013, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:34:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UMAC261211P00020000", "bid": 6.2, "bid_size": 418.0, "ask": 8.8, "ask_size": 361.0, "iv": 1.0269, "open_interest": 242.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0493, "vega": 0.0078, "theta": -0.0152, "rho": -0.0097, "theo": 7.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-05T12:24:41", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "UMAC261211C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 1.4055, "open_interest": 9.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.045, "vega": 0.0076, "theta": -0.015, "rho": 0.0012, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:34:55", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UMAC261211P00020500", "bid": 6.7, "bid_size": 90.0, "ask": 8.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0461, "vega": 0.0074, "theta": -0.0144, "rho": -0.0096, "theo": 8.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.69, "last_trade_time": "2026-11-02T15:51:05", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "UMAC261211C00021000", "bid": 0.1, "bid_size": 432.0, "ask": 0.75, "ask_size": 589.0, "iv": 1.5046, "open_interest": 16.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.042, "vega": 0.0071, "theta": -0.0142, "rho": 0.0011, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:50:11", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "UMAC261211P00021000", "bid": 7.2, "bid_size": 89.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0431, "vega": 0.0069, "theta": -0.0136, "rho": -0.0095, "theo": 8.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-05T15:33:30", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "UMAC261211C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 1.4931, "open_interest": 8.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0392, "vega": 0.0067, "theta": -0.0135, "rho": 0.001, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:58:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UMAC261211P00021500", "bid": 7.7, "bid_size": 91.0, "ask": 10.3, "ask_size": 25.0, "iv": 1.1475, "open_interest": 4.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0403, "vega": 0.0065, "theta": -0.0128, "rho": -0.0096, "theo": 9.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-05T09:58:55", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "UMAC261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.5348, "open_interest": 11.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0366, "vega": 0.0063, "theta": -0.0128, "rho": 0.0009, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:50:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UMAC261211P00022000", "bid": 8.1, "bid_size": 85.0, "ask": 10.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0378, "vega": 0.0061, "theta": -0.0121, "rho": -0.0094, "theo": 9.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-11-05T15:11:53", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UMAC261211C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0342, "vega": 0.006, "theta": -0.0122, "rho": 0.0009, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T09:42:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "UMAC261211P00022500", "bid": 7.9, "bid_size": 103.0, "ask": 11.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0354, "vega": 0.0057, "theta": -0.0114, "rho": -0.0094, "theo": 10.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-11-09T13:47:12", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UMAC261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.7255, "open_interest": 2.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0319, "vega": 0.0056, "theta": -0.0115, "rho": 0.0008, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:36:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UMAC261211P00023000", "bid": 9.1, "bid_size": 91.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0332, "vega": 0.0053, "theta": -0.0107, "rho": -0.0092, "theo": 10.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UMAC261211C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.7644, "open_interest": 1.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0299, "vega": 0.0053, "theta": -0.011, "rho": 0.0007, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T11:54:40", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UMAC261211P00023500", "bid": 9.6, "bid_size": 92.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0312, "vega": 0.005, "theta": -0.0101, "rho": -0.0092, "theo": 11.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UMAC261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.028, "vega": 0.005, "theta": -0.0104, "rho": 0.0007, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 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": "UMAC261211P00024000", "bid": 9.4, "bid_size": 91.0, "ask": 12.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0294, "vega": 0.0046, "theta": -0.0095, "rho": -0.0091, "theo": 11.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-11-09T13:44:37", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "UMAC261211C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.8387, "open_interest": 1.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0262, "vega": 0.0047, "theta": -0.0099, "rho": 0.0006, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:35:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UMAC261211P00024500", "bid": 9.9, "bid_size": 91.0, "ask": 13.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0276, "vega": 0.0043, "theta": -0.0089, "rho": -0.0088, "theo": 11.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UMAC261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.8743, "open_interest": 5.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0245, "vega": 0.0044, "theta": -0.0094, "rho": 0.0006, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:37:27", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UMAC261211P00025000", "bid": 10.4, "bid_size": 91.0, "ask": 13.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.026, "vega": 0.004, "theta": -0.0084, "rho": -0.0085, "theo": 12.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-03T10:57:05", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "UMAC261211C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.023, "vega": 0.0042, "theta": -0.0089, "rho": 0.0006, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "UMAC261211P00025500", "bid": 10.9, "bid_size": 91.0, "ask": 14.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0246, "vega": 0.0037, "theta": -0.0079, "rho": -0.0084, "theo": 12.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UMAC261211C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.8249, "open_interest": 1.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0216, "vega": 0.004, "theta": -0.0085, "rho": 0.0005, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T09:41:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UMAC261211P00026000", "bid": 11.4, "bid_size": 91.0, "ask": 14.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0232, "vega": 0.0035, "theta": -0.0074, "rho": -0.0083, "theo": 13.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "UMAC261211C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 1.8568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0203, "vega": 0.0038, "theta": -0.008, "rho": 0.0005, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "UMAC261211P00026500", "bid": 11.9, "bid_size": 91.0, "ask": 15.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.022, "vega": 0.0033, "theta": -0.007, "rho": -0.0081, "theo": 13.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UMAC261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 1.8879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0191, "vega": 0.0036, "theta": -0.0076, "rho": 0.0004, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 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": "UMAC261211P00027000", "bid": 12.4, "bid_size": 91.0, "ask": 15.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0209, "vega": 0.003, "theta": -0.0066, "rho": -0.0078, "theo": 14.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "UMAC261211C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 2.0385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.018, "vega": 0.0034, "theta": -0.0073, "rho": 0.0004, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 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": "UMAC261211P00027500", "bid": 12.9, "bid_size": 91.0, "ask": 16.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0198, "vega": 0.0028, "theta": -0.0062, "rho": -0.0078, "theo": 14.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "UMAC261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 2.0688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0169, "vega": 0.0032, "theta": -0.0069, "rho": 0.0004, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UMAC261211P00028000", "bid": 13.4, "bid_size": 91.0, "ask": 16.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0188, "vega": 0.0025, "theta": -0.0058, "rho": -0.007, "theo": 15.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "UMAC261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 2.1275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.015, "vega": 0.0028, "theta": -0.0063, "rho": 0.0003, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "UMAC261211P00029000", "bid": 14.4, "bid_size": 91.0, "ask": 17.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0168, "vega": 0.0022, "theta": -0.0051, "rho": -0.0066, "theo": 16.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "UMAC261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 2.1835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0134, "vega": 0.0026, "theta": -0.0057, "rho": 0.0003, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMAC261211P00030000", "bid": 15.4, "bid_size": 91.0, "ask": 18.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0155, "vega": 0.0019, "theta": -0.0046, "rho": -0.0061, "theo": 17.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "UMAC261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 2.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0119, "vega": 0.0023, "theta": -0.0052, "rho": 0.0003, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "UMAC261211P00031000", "bid": 16.4, "bid_size": 92.0, "ask": 19.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0146, "vega": 0.0015, "theta": -0.004, "rho": -0.0051, "theo": 18.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "UMAC261211C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 2.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0107, "vega": 0.0021, "theta": -0.0047, "rho": 0.0002, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 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": "UMAC261211P00032000", "bid": 17.4, "bid_size": 69.0, "ask": 21.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0134, "vega": 0.0013, "theta": -0.0033, "rho": -0.0051, "theo": 19.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-11-03T10:21:57", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "UMAC261218C00002500", "bid": 8.9, "bid_size": 50.0, "ask": 12.1, "ask_size": 109.0, "iv": 4.2433, "open_interest": 0.0, "volume": 5.0, "delta": 0.9915, "gamma": 0.0024, "vega": 0.001, "theta": -0.0025, "rho": 0.0025, "theo": 10.1671, "change": -0.77, "open": 10.28, "high": 10.28, "low": 10.28, "tick": "no_change", "last_trade_price": 10.28, "last_trade_time": "2026-11-10T14:07:31", "percent_change": -6.96833, "prev_day_close": 11.0500001907349}, {"option": "UMAC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 6.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0024, "vega": 0.001, "theta": -0.0035, "rho": -0.0002, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 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": "UMAC261218C00005000", "bid": 6.4, "bid_size": 53.0, "ask": 9.7, "ask_size": 102.0, "iv": 2.5865, "open_interest": 1.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0092, "vega": 0.0027, "theta": -0.0056, "rho": 0.0049, "theo": 7.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-10-30T15:14:57", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "UMAC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 782.0, "iv": 1.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0092, "vega": 0.0027, "theta": -0.0064, "rho": -0.0005, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 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": "UMAC261218C00007500", "bid": 4.0, "bid_size": 91.0, "ask": 6.9, "ask_size": 151.0, "iv": 1.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0268, "vega": 0.0061, "theta": -0.0105, "rho": 0.0068, "theo": 5.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-11-06T12:47:56", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "UMAC261218P00007500", "bid": 0.1, "bid_size": 611.0, "ask": 0.2, "ask_size": 235.0, "iv": 1.1998, "open_interest": 16.0, "volume": 1.0, "delta": -0.0816, "gamma": 0.0268, "vega": 0.0061, "theta": -0.011, "rho": -0.0013, "theo": 0.2497, "change": 0.08, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T15:45:13", "percent_change": 80.0, "prev_day_close": 0.100000003352761}, {"option": "UMAC261218C00010000", "bid": 3.1, "bid_size": 363.0, "ask": 3.5, "ask_size": 313.0, "iv": 1.14, "open_interest": 28.0, "volume": 2.0, "delta": 0.7952, "gamma": 0.0606, "vega": 0.0116, "theta": -0.0173, "rho": 0.0073, "theo": 3.3145, "change": -0.7, "open": 3.98, "high": 3.98, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T13:52:49", "percent_change": -17.5, "prev_day_close": 4.00000011920929}, {"option": "UMAC261218P00010000", "bid": 0.6, "bid_size": 170.0, "ask": 0.7, "ask_size": 367.0, "iv": 1.146, "open_interest": 301.0, "volume": 12.0, "delta": -0.2066, "gamma": 0.0609, "vega": 0.0116, "theta": -0.0176, "rho": -0.0032, "theo": 0.6576, "change": 0.155, "open": 0.55, "high": 0.66, "low": 0.47, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T15:45:13", "percent_change": 32.6316, "prev_day_close": 0.475000008940697}, {"option": "UMAC261218C00012500", "bid": 1.75, "bid_size": 355.0, "ask": 1.9, "ask_size": 138.0, "iv": 1.083, "open_interest": 221.0, "volume": 200.0, "delta": 0.5857, "gamma": 0.0893, "vega": 0.0159, "theta": -0.0223, "rho": 0.0061, "theo": 1.8046, "change": -0.125, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -5.26316, "prev_day_close": 2.375}, {"option": "UMAC261218P00012500", "bid": 1.6, "bid_size": 386.0, "ask": 1.75, "ask_size": 293.0, "iv": 1.0926, "open_interest": 873.0, "volume": 8.0, "delta": -0.4173, "gamma": 0.0899, "vega": 0.0159, "theta": -0.0225, "rho": -0.0063, "theo": 1.6393, "change": 0.295, "open": 1.68, "high": 1.68, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T14:38:13", "percent_change": 21.4545, "prev_day_close": 1.375}, {"option": "UMAC261218C00015000", "bid": 0.9, "bid_size": 202.0, "ask": 1.0, "ask_size": 141.0, "iv": 1.0717, "open_interest": 247.0, "volume": 82.0, "delta": 0.3805, "gamma": 0.0866, "vega": 0.0155, "theta": -0.0219, "rho": 0.0042, "theo": 0.9584, "change": -0.35, "open": 1.0, "high": 1.04, "low": 0.94, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T15:21:58", "percent_change": -25.9259, "prev_day_close": 1.34999996423721}, {"option": "UMAC261218P00015000", "bid": 3.1, "bid_size": 577.0, "ask": 3.4, "ask_size": 263.0, "iv": 1.0521, "open_interest": 307.0, "volume": 12.0, "delta": -0.6242, "gamma": 0.0876, "vega": 0.0154, "theta": -0.022, "rho": -0.0091, "theo": 3.2885, "change": -0.575, "open": 2.15, "high": 2.25, "low": 2.15, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T09:45:50", "percent_change": -20.354, "prev_day_close": 2.82500004768372}, {"option": "UMAC261218C00017500", "bid": 0.45, "bid_size": 382.0, "ask": 0.6, "ask_size": 633.0, "iv": 1.1087, "open_interest": 792.0, "volume": 16.0, "delta": 0.24, "gamma": 0.0681, "vega": 0.0126, "theta": -0.0184, "rho": 0.0027, "theo": 0.5348, "change": -0.21, "open": 0.7, "high": 0.7, "low": 0.53, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T14:26:08", "percent_change": -28.0, "prev_day_close": 0.75}, {"option": "UMAC261218P00017500", "bid": 5.2, "bid_size": 294.0, "ask": 5.5, "ask_size": 298.0, "iv": 1.1055, "open_interest": 224.0, "volume": 3.0, "delta": -0.7667, "gamma": 0.0694, "vega": 0.0124, "theta": -0.0183, "rho": -0.0108, "theo": 5.3636, "change": 0.7, "open": 5.4, "high": 5.4, "low": 5.28, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-10T12:40:37", "percent_change": 15.0538, "prev_day_close": 4.65000009536743}, {"option": "UMAC261218C00020000", "bid": 0.25, "bid_size": 30.0, "ask": 0.35, "ask_size": 469.0, "iv": 1.1435, "open_interest": 426.0, "volume": 8.0, "delta": 0.1543, "gamma": 0.0499, "vega": 0.0096, "theta": -0.0145, "rho": 0.0018, "theo": 0.3175, "change": -0.13, "open": 0.33, "high": 0.33, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T14:33:32", "percent_change": -32.5, "prev_day_close": 0.399999991059303}, {"option": "UMAC261218P00020000", "bid": 7.4, "bid_size": 362.0, "ask": 7.8, "ask_size": 253.0, "iv": 1.1079, "open_interest": 203.0, "volume": 1.0, "delta": -0.8544, "gamma": 0.0515, "vega": 0.0092, "theta": -0.0143, "rho": -0.0109, "theo": 7.6477, "change": 0.8, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-10T12:23:35", "percent_change": 11.6788, "prev_day_close": 6.84999990463257}, {"option": "UMAC261218C00022500", "bid": 0.1, "bid_size": 601.0, "ask": 0.3, "ask_size": 470.0, "iv": 1.2072, "open_interest": 32.0, "volume": 1.0, "delta": 0.1022, "gamma": 0.0361, "vega": 0.0072, "theta": -0.0112, "rho": 0.0012, "theo": 0.199, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:30:10", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "UMAC261218P00022500", "bid": 9.0, "bid_size": 131.0, "ask": 10.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0379, "vega": 0.0066, "theta": -0.0108, "rho": -0.0103, "theo": 10.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T11:35:43", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "UMAC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1148.0, "iv": 1.3225, "open_interest": 216.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0262, "vega": 0.0054, "theta": -0.0086, "rho": 0.0008, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:06:14", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "UMAC261218P00025000", "bid": 11.4, "bid_size": 128.0, "ask": 12.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": -0.9426, "gamma": 0.0285, "vega": 0.0045, "theta": -0.0081, "rho": -0.0092, "theo": 12.4686, "change": 0.3, "open": 11.95, "high": 11.95, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-10T10:38:49", "percent_change": 2.57511, "prev_day_close": 11.6500000953674}, {"option": "UMAC261218C00030000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 358.0, "iv": 1.3538, "open_interest": 111.0, "volume": 15.0, "delta": 0.0353, "gamma": 0.0144, "vega": 0.0031, "theta": -0.0052, "rho": 0.0004, "theo": 0.0619, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:00:04", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "UMAC261218P00030000", "bid": 15.4, "bid_size": 49.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0177, "vega": 0.0017, "theta": -0.0047, "rho": -0.0049, "theo": 17.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-10-26T14:17:45", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "UMAC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 507.0, "iv": 1.9373, "open_interest": 14.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0084, "vega": 0.0019, "theta": -0.0032, "rho": 0.0002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:43:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMAC261218P00035000", "bid": 20.4, "bid_size": 49.0, "ask": 23.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0048, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 22.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-10-29T13:31:20", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "UMAC261224C00005000", "bid": 6.4, "bid_size": 91.0, "ask": 9.7, "ask_size": 30.0, "iv": 2.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0097, "vega": 0.0033, "theta": -0.0051, "rho": 0.0057, "theo": 7.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "UMAC261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 511.0, "iv": 3.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0097, "vega": 0.0033, "theta": -0.0065, "rho": -0.0006, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 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": "UMAC261224C00006000", "bid": 5.5, "bid_size": 91.0, "ask": 8.8, "ask_size": 29.0, "iv": 2.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0149, "vega": 0.0045, "theta": -0.0068, "rho": 0.0066, "theo": 6.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "UMAC261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 519.0, "iv": 2.9348, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.015, "vega": 0.0045, "theta": -0.008, "rho": -0.001, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "UMAC261224C00007000", "bid": 4.9, "bid_size": 86.0, "ask": 7.2, "ask_size": 22.0, "iv": 1.5995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0222, "vega": 0.0061, "theta": -0.0088, "rho": 0.0074, "theo": 5.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "UMAC261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 333.0, "iv": 2.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0223, "vega": 0.0061, "theta": -0.0098, "rho": -0.0014, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 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": "UMAC261224C00007500", "bid": 4.5, "bid_size": 59.0, "ask": 7.4, "ask_size": 29.0, "iv": 1.9202, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0268, "vega": 0.007, "theta": -0.0099, "rho": 0.0078, "theo": 5.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UMAC261224P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 414.0, "iv": 1.7402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0269, "vega": 0.0071, "theta": -0.0109, "rho": -0.0016, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 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": "UMAC261224C00008500", "bid": 3.5, "bid_size": 65.0, "ask": 5.8, "ask_size": 36.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0378, "vega": 0.0092, "theta": -0.0123, "rho": 0.0082, "theo": 4.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "UMAC261224P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 853.0, "iv": 1.3348, "open_interest": 7.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0379, "vega": 0.0092, "theta": -0.0131, "rho": -0.0023, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:04:31", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "UMAC261224C00009000", "bid": 2.85, "bid_size": 345.0, "ask": 6.2, "ask_size": 229.0, "iv": 1.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.044, "vega": 0.0103, "theta": -0.0136, "rho": 0.0084, "theo": 4.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "UMAC261224P00009000", "bid": 0.35, "bid_size": 635.0, "ask": 1.55, "ask_size": 914.0, "iv": 1.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0442, "vega": 0.0103, "theta": -0.0143, "rho": -0.0028, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "UMAC261224C00009500", "bid": 2.45, "bid_size": 349.0, "ask": 5.1, "ask_size": 231.0, "iv": 1.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0506, "vega": 0.0115, "theta": -0.0148, "rho": 0.0084, "theo": 3.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "UMAC261224P00009500", "bid": 0.4, "bid_size": 773.0, "ask": 1.0, "ask_size": 959.0, "iv": 1.2489, "open_interest": 3.0, "volume": 1.0, "delta": -0.1809, "gamma": 0.0509, "vega": 0.0115, "theta": -0.0154, "rho": -0.0032, "theo": 0.6208, "change": -0.035, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -6.66667, "prev_day_close": 0.524999991059303}, {"option": "UMAC261224C00010000", "bid": 2.1, "bid_size": 378.0, "ask": 4.7, "ask_size": 253.0, "iv": 1.1135, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0573, "vega": 0.0127, "theta": -0.016, "rho": 0.0084, "theo": 3.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UMAC261224P00010000", "bid": 0.7, "bid_size": 9.0, "ask": 0.85, "ask_size": 26.0, "iv": 1.1734, "open_interest": 0.0, "volume": 1.0, "delta": -0.2126, "gamma": 0.0576, "vega": 0.0127, "theta": -0.0166, "rho": -0.0038, "theo": 0.7449, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:30:06", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "UMAC261224C00010500", "bid": 1.7, "bid_size": 435.0, "ask": 5.1, "ask_size": 290.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0639, "vega": 0.0138, "theta": -0.0172, "rho": 0.0083, "theo": 3.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "UMAC261224P00010500", "bid": 0.7, "bid_size": 863.0, "ask": 1.55, "ask_size": 912.0, "iv": 1.2901, "open_interest": 5.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0642, "vega": 0.0139, "theta": -0.0177, "rho": -0.0044, "theo": 0.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:49:32", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UMAC261224C00011000", "bid": 2.15, "bid_size": 59.0, "ask": 3.3, "ask_size": 65.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.07, "vega": 0.0149, "theta": -0.0182, "rho": 0.0081, "theo": 2.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "UMAC261224P00011000", "bid": 0.8, "bid_size": 130.0, "ask": 1.35, "ask_size": 99.0, "iv": 1.1105, "open_interest": 2.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0704, "vega": 0.0149, "theta": -0.0186, "rho": -0.005, "theo": 1.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:49:58", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "UMAC261224C00011500", "bid": 2.3, "bid_size": 236.0, "ask": 2.65, "ask_size": 196.0, "iv": 1.0904, "open_interest": 2.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0754, "vega": 0.0158, "theta": -0.0191, "rho": 0.0078, "theo": 2.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T10:12:42", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "UMAC261224P00011500", "bid": 1.1, "bid_size": 32.0, "ask": 1.6, "ask_size": 121.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0758, "vega": 0.0158, "theta": -0.0195, "rho": -0.0058, "theo": 1.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "UMAC261224C00012000", "bid": 2.05, "bid_size": 310.0, "ask": 2.3, "ask_size": 124.0, "iv": 1.0617, "open_interest": 9.0, "volume": 0.0, "delta": 0.6358, "gamma": 0.0797, "vega": 0.0165, "theta": -0.0199, "rho": 0.0075, "theo": 2.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T10:09:54", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "UMAC261224P00012000", "bid": 1.3, "bid_size": 755.0, "ask": 1.6, "ask_size": 40.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0803, "vega": 0.0165, "theta": -0.0201, "rho": -0.0065, "theo": 1.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "UMAC261224C00012500", "bid": 1.8, "bid_size": 312.0, "ask": 2.05, "ask_size": 78.0, "iv": 1.0513, "open_interest": 0.0, "volume": 2.0, "delta": 0.5936, "gamma": 0.083, "vega": 0.017, "theta": -0.0204, "rho": 0.0071, "theo": 1.9492, "change": -0.475, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T15:01:30", "percent_change": -19.5876, "prev_day_close": 2.42499995231628}, {"option": "UMAC261224P00012500", "bid": 1.55, "bid_size": 690.0, "ask": 1.85, "ask_size": 36.0, "iv": 1.0428, "open_interest": 17.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0836, "vega": 0.017, "theta": -0.0206, "rho": -0.0072, "theo": 1.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T15:56:21", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "UMAC261224C00013000", "bid": 1.65, "bid_size": 28.0, "ask": 2.05, "ask_size": 382.0, "iv": 1.1299, "open_interest": 1.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.085, "vega": 0.0174, "theta": -0.0207, "rho": 0.0067, "theo": 1.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:11:10", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "UMAC261224P00013000", "bid": 1.85, "bid_size": 502.0, "ask": 2.2, "ask_size": 61.0, "iv": 1.0646, "open_interest": 0.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0857, "vega": 0.0174, "theta": -0.0208, "rho": -0.008, "theo": 2.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "UMAC261224C00013500", "bid": 1.3, "bid_size": 45.0, "ask": 1.85, "ask_size": 69.0, "iv": 1.0813, "open_interest": 4.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0859, "vega": 0.0175, "theta": -0.0209, "rho": 0.0063, "theo": 1.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:44:25", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UMAC261224P00013500", "bid": 2.15, "bid_size": 17.0, "ask": 2.65, "ask_size": 30.0, "iv": 1.103, "open_interest": 0.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0867, "vega": 0.0175, "theta": -0.0209, "rho": -0.0085, "theo": 2.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "UMAC261224C00014000", "bid": 1.25, "bid_size": 223.0, "ask": 1.45, "ask_size": 82.0, "iv": 1.0511, "open_interest": 2.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0857, "vega": 0.0174, "theta": -0.0208, "rho": 0.0059, "theo": 1.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:39:35", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "UMAC261224P00014000", "bid": 2.55, "bid_size": 203.0, "ask": 2.8, "ask_size": 50.0, "iv": 1.0735, "open_interest": 15.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.0866, "vega": 0.0174, "theta": -0.0208, "rho": -0.0093, "theo": 2.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T09:55:51", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "UMAC261224C00014500", "bid": 1.1, "bid_size": 219.0, "ask": 1.35, "ask_size": 115.0, "iv": 1.0682, "open_interest": 2.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0846, "vega": 0.0173, "theta": -0.0206, "rho": 0.0055, "theo": 1.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:29:26", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "UMAC261224P00014500", "bid": 2.8, "bid_size": 35.0, "ask": 3.2, "ask_size": 20.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0855, "vega": 0.0172, "theta": -0.0206, "rho": -0.0098, "theo": 2.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMAC261224C00015000", "bid": 0.85, "bid_size": 42.0, "ask": 1.4, "ask_size": 57.0, "iv": 1.0912, "open_interest": 1.0, "volume": 0.0, "delta": 0.3989, "gamma": 0.0827, "vega": 0.0169, "theta": -0.0203, "rho": 0.0051, "theo": 1.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:09:34", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "UMAC261224P00015000", "bid": 3.2, "bid_size": 17.0, "ask": 3.7, "ask_size": 30.0, "iv": 1.1153, "open_interest": 4.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0837, "vega": 0.0168, "theta": -0.0202, "rho": -0.0104, "theo": 3.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.67, "last_trade_time": "2026-11-05T10:28:47", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UMAC261224C00015500", "bid": 0.85, "bid_size": 251.0, "ask": 1.1, "ask_size": 284.0, "iv": 1.0763, "open_interest": 23.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0802, "vega": 0.0165, "theta": -0.0199, "rho": 0.0047, "theo": 0.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:37:28", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "UMAC261224P00015500", "bid": 3.5, "bid_size": 491.0, "ask": 4.1, "ask_size": 244.0, "iv": 1.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0814, "vega": 0.0164, "theta": -0.0197, "rho": -0.0108, "theo": 3.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "UMAC261224C00016000", "bid": 0.75, "bid_size": 182.0, "ask": 1.1, "ask_size": 619.0, "iv": 1.1145, "open_interest": 27.0, "volume": 2.0, "delta": 0.336, "gamma": 0.0774, "vega": 0.016, "theta": -0.0193, "rho": 0.0043, "theo": 0.8555, "change": -0.35, "open": 0.91, "high": 0.91, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:41:38", "percent_change": -28.0, "prev_day_close": 1.25}, {"option": "UMAC261224P00016000", "bid": 4.0, "bid_size": 226.0, "ask": 4.3, "ask_size": 67.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0786, "vega": 0.0158, "theta": -0.0191, "rho": -0.0114, "theo": 4.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UMAC261224C00016500", "bid": 0.65, "bid_size": 247.0, "ask": 0.85, "ask_size": 184.0, "iv": 1.0671, "open_interest": 2.0, "volume": 4.0, "delta": 0.3082, "gamma": 0.0742, "vega": 0.0154, "theta": -0.0188, "rho": 0.004, "theo": 0.7655, "change": -0.05, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T10:41:38", "percent_change": -5.55556, "prev_day_close": 0.900000035762787}, {"option": "UMAC261224P00016500", "bid": 3.7, "bid_size": 452.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0755, "vega": 0.0152, "theta": -0.0184, "rho": -0.0116, "theo": 4.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "UMAC261224C00017000", "bid": 0.5, "bid_size": 588.0, "ask": 0.9, "ask_size": 487.0, "iv": 1.0928, "open_interest": 4.0, "volume": 9.0, "delta": 0.2828, "gamma": 0.0709, "vega": 0.0148, "theta": -0.0181, "rho": 0.0037, "theo": 0.6865, "change": -0.2, "open": 0.78, "high": 0.82, "low": 0.66, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T11:43:27", "percent_change": -22.2222, "prev_day_close": 0.899999976158142}, {"option": "UMAC261224P00017000", "bid": 3.1, "bid_size": 418.0, "ask": 5.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0722, "vega": 0.0146, "theta": -0.0177, "rho": -0.012, "theo": 4.9695, "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": 4.60000014305115}, {"option": "UMAC261224C00017500", "bid": 0.45, "bid_size": 521.0, "ask": 0.85, "ask_size": 604.0, "iv": 1.1137, "open_interest": 3.0, "volume": 11.0, "delta": 0.2595, "gamma": 0.0675, "vega": 0.0142, "theta": -0.0175, "rho": 0.0034, "theo": 0.617, "change": -0.15, "open": 0.83, "high": 0.83, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:43:27", "percent_change": -18.75, "prev_day_close": 0.800000011920929}, {"option": "UMAC261224P00017500", "bid": 4.0, "bid_size": 380.0, "ask": 6.1, "ask_size": 98.0, "iv": 0.8011, "open_interest": 4.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0689, "vega": 0.0139, "theta": -0.017, "rho": -0.0122, "theo": 5.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.89, "last_trade_time": "2026-11-09T14:26:26", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UMAC261224C00018000", "bid": 0.45, "bid_size": 67.0, "ask": 0.65, "ask_size": 198.0, "iv": 1.0934, "open_interest": 0.0, "volume": 4.0, "delta": 0.2383, "gamma": 0.064, "vega": 0.0135, "theta": -0.0168, "rho": 0.0031, "theo": 0.5558, "change": -0.01, "open": 0.82, "high": 0.82, "low": 0.61, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T09:41:41", "percent_change": -1.53846, "prev_day_close": 0.649999991059303}, {"option": "UMAC261224P00018000", "bid": 4.5, "bid_size": 340.0, "ask": 6.6, "ask_size": 108.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0655, "vega": 0.0132, "theta": -0.0162, "rho": -0.0124, "theo": 5.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "UMAC261224C00018500", "bid": 0.4, "bid_size": 95.0, "ask": 0.6, "ask_size": 180.0, "iv": 1.1037, "open_interest": 1.0, "volume": 2.0, "delta": 0.219, "gamma": 0.0606, "vega": 0.0129, "theta": -0.0161, "rho": 0.0029, "theo": 0.5018, "change": -0.255, "open": 0.6, "high": 0.6, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T09:41:41", "percent_change": -30.9091, "prev_day_close": 0.824999988079071}, {"option": "UMAC261224P00018500", "bid": 5.9, "bid_size": 220.0, "ask": 6.5, "ask_size": 42.0, "iv": 1.0345, "open_interest": 6.0, "volume": 1.0, "delta": -0.7898, "gamma": 0.0622, "vega": 0.0126, "theta": -0.0155, "rho": -0.0126, "theo": 6.2851, "change": 0.15, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-10T13:04:44", "percent_change": 2.43902, "prev_day_close": 6.15000009536743}, {"option": "UMAC261224C00019000", "bid": 0.35, "bid_size": 97.0, "ask": 0.55, "ask_size": 238.0, "iv": 1.1093, "open_interest": 0.0, "volume": 1.0, "delta": 0.2014, "gamma": 0.0573, "vega": 0.0123, "theta": -0.0154, "rho": 0.0026, "theo": 0.454, "change": -0.3, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T13:09:35", "percent_change": -46.1538, "prev_day_close": 0.650000005960464}, {"option": "UMAC261224P00019000", "bid": 4.7, "bid_size": 310.0, "ask": 8.1, "ask_size": 132.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.059, "vega": 0.0118, "theta": -0.0148, "rho": -0.0125, "theo": 6.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UMAC261224C00020000", "bid": 0.25, "bid_size": 403.0, "ask": 0.4, "ask_size": 68.0, "iv": 1.082, "open_interest": 3.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0511, "vega": 0.0111, "theta": -0.0141, "rho": 0.0023, "theo": 0.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:54:23", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "UMAC261224P00020000", "bid": 6.3, "bid_size": 130.0, "ask": 8.6, "ask_size": 106.0, "iv": 0.883, "open_interest": 15.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0528, "vega": 0.0106, "theta": -0.0133, "rho": -0.0127, "theo": 7.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-11-09T09:55:51", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UMAC261224C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0453, "vega": 0.01, "theta": -0.0128, "rho": 0.0019, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 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": "UMAC261224P00021000", "bid": 7.3, "bid_size": 94.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0472, "vega": 0.0094, "theta": -0.0119, "rho": -0.0126, "theo": 8.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T09:46:31", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "UMAC261224C00022000", "bid": 0.05, "bid_size": 48.0, "ask": 2.05, "ask_size": 99.0, "iv": 1.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0402, "vega": 0.009, "theta": -0.0116, "rho": 0.0017, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 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": "UMAC261224P00022000", "bid": 8.2, "bid_size": 92.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0422, "vega": 0.0083, "theta": -0.0106, "rho": -0.0121, "theo": 9.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "UMAC261224C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0281, "vega": 0.0065, "theta": -0.0087, "rho": 0.0011, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "UMAC261224P00025000", "bid": 10.4, "bid_size": 91.0, "ask": 13.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0303, "vega": 0.0054, "theta": -0.0072, "rho": -0.0109, "theo": 12.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T11:04:10", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "UMAC270115C00002500", "bid": 8.9, "bid_size": 202.0, "ask": 12.1, "ask_size": 90.0, "iv": 3.1329, "open_interest": 41.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.002, "vega": 0.0011, "theta": -0.0003, "rho": 0.0044, "theo": 10.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-09-25T10:58:46", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "UMAC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 273.0, "iv": 1.8132, "open_interest": 34.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.002, "vega": 0.0011, "theta": -0.0015, "rho": -0.0002, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-02T12:18:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC270115C00005000", "bid": 7.2, "bid_size": 291.0, "ask": 9.6, "ask_size": 281.0, "iv": 2.3943, "open_interest": 87.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0094, "vega": 0.0038, "theta": -0.0032, "rho": 0.0084, "theo": 7.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-05T14:51:19", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "UMAC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1383.0, "iv": 1.4923, "open_interest": 84.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0094, "vega": 0.0038, "theta": -0.0041, "rho": -0.0009, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:27:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC270115C00007500", "bid": 4.3, "bid_size": 674.0, "ask": 7.4, "ask_size": 554.0, "iv": 1.4704, "open_interest": 169.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0268, "vega": 0.0093, "theta": -0.0077, "rho": 0.011, "theo": 5.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T09:36:32", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "UMAC270115P00007500", "bid": 0.25, "bid_size": 879.0, "ask": 0.65, "ask_size": 2092.0, "iv": 1.2781, "open_interest": 338.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0269, "vega": 0.0093, "theta": -0.0083, "rho": -0.0027, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:22:39", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "UMAC270115C00010000", "bid": 3.5, "bid_size": 494.0, "ask": 4.0, "ask_size": 795.0, "iv": 1.1219, "open_interest": 603.0, "volume": 2.0, "delta": 0.7764, "gamma": 0.0514, "vega": 0.0161, "theta": -0.0128, "rho": 0.0116, "theo": 3.6845, "change": -0.35, "open": 4.5, "high": 4.5, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T11:05:51", "percent_change": -8.04597, "prev_day_close": 4.34999990463257}, {"option": "UMAC270115P00010000", "bid": 0.85, "bid_size": 939.0, "ask": 1.05, "ask_size": 573.0, "iv": 1.0716, "open_interest": 1241.0, "volume": 10.0, "delta": -0.2256, "gamma": 0.0518, "vega": 0.0162, "theta": -0.0132, "rho": -0.0063, "theo": 0.9658, "change": 0.135, "open": 0.93, "high": 0.93, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T11:07:57", "percent_change": 17.4194, "prev_day_close": 0.775000005960464}, {"option": "UMAC270115C00012500", "bid": 2.1, "bid_size": 737.0, "ask": 2.4, "ask_size": 408.0, "iv": 1.0085, "open_interest": 874.0, "volume": 18.0, "delta": 0.6061, "gamma": 0.069, "vega": 0.0207, "theta": -0.016, "rho": 0.0101, "theo": 2.3063, "change": -0.455, "open": 2.95, "high": 2.95, "low": 2.25, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-10T11:02:47", "percent_change": -15.5556, "prev_day_close": 2.92499995231628}, {"option": "UMAC270115P00012500", "bid": 1.85, "bid_size": 1006.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.989, "open_interest": 1382.0, "volume": 6.0, "delta": -0.3973, "gamma": 0.0697, "vega": 0.0207, "theta": -0.0162, "rho": -0.0109, "theo": 2.072, "change": 0.33, "open": 2.04, "high": 2.08, "low": 2.04, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-10T15:59:37", "percent_change": 18.8571, "prev_day_close": 1.75}, {"option": "UMAC270115C00015000", "bid": 1.3, "bid_size": 635.0, "ask": 1.5, "ask_size": 575.0, "iv": 1.017, "open_interest": 2298.0, "volume": 46.0, "delta": 0.4412, "gamma": 0.0713, "vega": 0.0212, "theta": -0.0163, "rho": 0.0078, "theo": 1.4186, "change": -0.375, "open": 1.65, "high": 2.0, "low": 1.4, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:13:26", "percent_change": -20.5479, "prev_day_close": 1.82499998807907}, {"option": "UMAC270115P00015000", "bid": 3.4, "bid_size": 869.0, "ask": 3.9, "ask_size": 475.0, "iv": 1.0146, "open_interest": 1251.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0724, "vega": 0.0211, "theta": -0.0163, "rho": -0.0152, "theo": 3.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:11:43", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "UMAC270115C00017500", "bid": 0.8, "bid_size": 236.0, "ask": 1.05, "ask_size": 1207.0, "iv": 1.0547, "open_interest": 849.0, "volume": 30.0, "delta": 0.311, "gamma": 0.0633, "vega": 0.019, "theta": -0.0147, "rho": 0.0057, "theo": 0.8836, "change": -0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T10:10:20", "percent_change": -4.34783, "prev_day_close": 1.15000003576279}, {"option": "UMAC270115P00017500", "bid": 4.0, "bid_size": 1018.0, "ask": 6.5, "ask_size": 1297.0, "iv": 0.8116, "open_interest": 1006.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0649, "vega": 0.0187, "theta": -0.0145, "rho": -0.0181, "theo": 5.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:22:48", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "UMAC270115C00020000", "bid": 0.5, "bid_size": 239.0, "ask": 0.6, "ask_size": 239.0, "iv": 1.0376, "open_interest": 1441.0, "volume": 3.0, "delta": 0.2182, "gamma": 0.052, "vega": 0.0158, "theta": -0.0124, "rho": 0.0041, "theo": 0.5651, "change": -0.17, "open": 0.65, "high": 0.66, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T13:05:11", "percent_change": -24.2857, "prev_day_close": 0.699999988079071}, {"option": "UMAC270115P00020000", "bid": 7.6, "bid_size": 504.0, "ask": 8.0, "ask_size": 273.0, "iv": 1.039, "open_interest": 771.0, "volume": 8.0, "delta": -0.7928, "gamma": 0.0541, "vega": 0.0152, "theta": -0.012, "rho": -0.0194, "theo": 7.8126, "change": 0.65, "open": 7.6, "high": 7.8, "low": 7.2, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T14:15:18", "percent_change": 9.09091, "prev_day_close": 7.15000009536743}, {"option": "UMAC270115C00022500", "bid": 0.3, "bid_size": 577.0, "ask": 0.4, "ask_size": 110.0, "iv": 1.0462, "open_interest": 1003.0, "volume": 11.0, "delta": 0.1544, "gamma": 0.0413, "vega": 0.0127, "theta": -0.0101, "rho": 0.0029, "theo": 0.3724, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T09:43:06", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "UMAC270115P00022500", "bid": 9.9, "bid_size": 517.0, "ask": 10.4, "ask_size": 725.0, "iv": 1.0876, "open_interest": 2056.0, "volume": 2.0, "delta": -0.8597, "gamma": 0.0438, "vega": 0.0117, "theta": -0.0096, "rho": -0.0188, "theo": 10.1223, "change": 0.5, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-10T12:19:54", "percent_change": 5.291, "prev_day_close": 9.4500002861023}, {"option": "UMAC270115C00025000", "bid": 0.2, "bid_size": 385.0, "ask": 0.3, "ask_size": 560.0, "iv": 1.079, "open_interest": 2556.0, "volume": 71.0, "delta": 0.1108, "gamma": 0.0322, "vega": 0.0101, "theta": -0.0081, "rho": 0.0021, "theo": 0.2526, "change": -0.06, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T13:29:41", "percent_change": -20.0, "prev_day_close": 0.299999997019768}, {"option": "UMAC270115P00025000", "bid": 11.7, "bid_size": 949.0, "ask": 12.7, "ask_size": 401.0, "iv": 0.0, "open_interest": 945.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0352, "vega": 0.0087, "theta": -0.0074, "rho": -0.0175, "theo": 12.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-09T13:24:01", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "UMAC270115C00030000", "bid": 0.1, "bid_size": 22.0, "ask": 0.2, "ask_size": 745.0, "iv": 1.1521, "open_interest": 2836.0, "volume": 84.0, "delta": 0.0599, "gamma": 0.0197, "vega": 0.0063, "theta": -0.0052, "rho": 0.0012, "theo": 0.1254, "change": -0.01, "open": 0.15, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T12:33:56", "percent_change": -6.66667, "prev_day_close": 0.150000002235174}, {"option": "UMAC270115P00030000", "bid": 17.2, "bid_size": 445.0, "ask": 17.7, "ask_size": 508.0, "iv": 1.2114, "open_interest": 266.0, "volume": 2.0, "delta": -0.9636, "gamma": 0.0235, "vega": 0.0036, "theta": -0.0042, "rho": -0.0102, "theo": 17.4012, "change": 0.15, "open": 17.71, "high": 17.71, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-10T13:32:50", "percent_change": 0.864557, "prev_day_close": 17.3499994277954}, {"option": "UMAC270115C00035000", "bid": 0.05, "bid_size": 5.0, "ask": 0.3, "ask_size": 2281.0, "iv": 1.3396, "open_interest": 1735.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0122, "vega": 0.004, "theta": -0.0034, "rho": 0.0007, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:12:29", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "UMAC270115P00035000", "bid": 20.4, "bid_size": 107.0, "ask": 23.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0114, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 22.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.93, "last_trade_time": "2026-10-16T11:52:30", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "UMAC270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2401.0, "iv": 1.4674, "open_interest": 1539.0, "volume": 1.0, "delta": 0.0208, "gamma": 0.0079, "vega": 0.0026, "theta": -0.0023, "rho": 0.0004, "theo": 0.039, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T11:43:48", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC270115P00040000", "bid": 25.4, "bid_size": 113.0, "ask": 28.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 27.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.24, "last_trade_time": "2026-10-14T15:46:32", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "UMAC270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2485.0, "iv": 1.9159, "open_interest": 414.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0052, "vega": 0.0018, "theta": -0.0016, "rho": 0.0003, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:01:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC270115P00045000", "bid": 30.4, "bid_size": 113.0, "ask": 33.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 32.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-28T14:16:38", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "UMAC270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1157.0, "iv": 1.631, "open_interest": 833.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0035, "vega": 0.0012, "theta": -0.0011, "rho": 0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:08:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC270115P00050000", "bid": 35.4, "bid_size": 105.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 37.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "UMAC270219C00002500", "bid": 8.9, "bid_size": 176.0, "ask": 12.2, "ask_size": 69.0, "iv": 2.6784, "open_interest": 2.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0026, "vega": 0.0018, "theta": 0.0, "rho": 0.0064, "theo": 10.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.47, "last_trade_time": "2026-10-07T09:43:40", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "UMAC270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6394, "open_interest": 50.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0026, "vega": 0.0018, "theta": -0.0015, "rho": -0.0005, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:35:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMAC270219C00005000", "bid": 6.5, "bid_size": 317.0, "ask": 9.8, "ask_size": 222.0, "iv": 1.6685, "open_interest": 2.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0106, "vega": 0.006, "theta": -0.0026, "rho": 0.0119, "theo": 7.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-17T14:03:15", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "UMAC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1182.0, "iv": 1.5146, "open_interest": 3.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0106, "vega": 0.006, "theta": -0.0038, "rho": -0.0019, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "UMAC270219C00007500", "bid": 4.5, "bid_size": 487.0, "ask": 7.6, "ask_size": 374.0, "iv": 1.3315, "open_interest": 4.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0262, "vega": 0.0129, "theta": -0.0062, "rho": 0.0152, "theo": 5.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-05T14:40:54", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "UMAC270219P00007500", "bid": 0.4, "bid_size": 1064.0, "ask": 0.7, "ask_size": 948.0, "iv": 1.1173, "open_interest": 33.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0264, "vega": 0.013, "theta": -0.0071, "rho": -0.0051, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:14:43", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "UMAC270219C00010000", "bid": 3.0, "bid_size": 603.0, "ask": 4.8, "ask_size": 499.0, "iv": 0.9777, "open_interest": 37.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0446, "vega": 0.0204, "theta": -0.0099, "rho": 0.0159, "theo": 4.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:04:32", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "UMAC270219P00010000", "bid": 1.1, "bid_size": 1565.0, "ask": 1.5, "ask_size": 1649.0, "iv": 1.0445, "open_interest": 232.0, "volume": 1003.0, "delta": -0.2366, "gamma": 0.0451, "vega": 0.0205, "theta": -0.0104, "rho": -0.0104, "theo": 1.2825, "change": 0.175, "open": 1.25, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T12:41:00", "percent_change": 16.2791, "prev_day_close": 1.07499998807907}, {"option": "UMAC270219C00012500", "bid": 2.45, "bid_size": 976.0, "ask": 3.4, "ask_size": 609.0, "iv": 1.078, "open_interest": 106.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.057, "vega": 0.0253, "theta": -0.0122, "rho": 0.0143, "theo": 2.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-11-09T12:33:03", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "UMAC270219P00012500", "bid": 2.35, "bid_size": 694.0, "ask": 2.7, "ask_size": 777.0, "iv": 1.0222, "open_interest": 323.0, "volume": 4.0, "delta": -0.3824, "gamma": 0.0579, "vega": 0.0253, "theta": -0.0124, "rho": -0.0167, "theo": 2.4795, "change": 0.35, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T12:41:00", "percent_change": 16.2791, "prev_day_close": 2.14999997615814}, {"option": "UMAC270219C00015000", "bid": 1.7, "bid_size": 873.0, "ask": 1.95, "ask_size": 212.0, "iv": 0.9806, "open_interest": 346.0, "volume": 265.0, "delta": 0.4861, "gamma": 0.0601, "vega": 0.0265, "theta": -0.0128, "rho": 0.0119, "theo": 1.8687, "change": -0.375, "open": 2.1, "high": 2.1, "low": 1.85, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T15:24:18", "percent_change": -16.4835, "prev_day_close": 2.27499997615814}, {"option": "UMAC270219P00015000", "bid": 3.9, "bid_size": 701.0, "ask": 4.3, "ask_size": 655.0, "iv": 1.0006, "open_interest": 1011.0, "volume": 1.0, "delta": -0.5216, "gamma": 0.0615, "vega": 0.0263, "theta": -0.0128, "rho": -0.0226, "theo": 4.091, "change": 0.49, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-10T12:32:42", "percent_change": 13.6111, "prev_day_close": 3.60000002384186}, {"option": "UMAC270219C00017500", "bid": 1.15, "bid_size": 759.0, "ask": 1.4, "ask_size": 763.0, "iv": 0.9938, "open_interest": 961.0, "volume": 55.0, "delta": 0.3733, "gamma": 0.0568, "vega": 0.0251, "theta": -0.0122, "rho": 0.0095, "theo": 1.2954, "change": -0.3, "open": 1.33, "high": 1.33, "low": 1.26, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T12:46:27", "percent_change": -18.75, "prev_day_close": 1.59999996423721}, {"option": "UMAC270219P00017500", "bid": 5.8, "bid_size": 598.0, "ask": 6.2, "ask_size": 544.0, "iv": 0.9997, "open_interest": 1820.0, "volume": 1.0, "delta": -0.6375, "gamma": 0.0587, "vega": 0.0248, "theta": -0.012, "rho": -0.027, "theo": 6.0056, "change": 0.55, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T13:04:44", "percent_change": 10.0917, "prev_day_close": 5.44999980926514}, {"option": "UMAC270219C00020000", "bid": 0.8, "bid_size": 706.0, "ask": 1.2, "ask_size": 1371.0, "iv": 1.0481, "open_interest": 603.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0504, "vega": 0.0225, "theta": -0.0111, "rho": 0.0075, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T10:16:23", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UMAC270219P00020000", "bid": 7.6, "bid_size": 687.0, "ask": 8.3, "ask_size": 330.0, "iv": 0.9302, "open_interest": 318.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0529, "vega": 0.0218, "theta": -0.0106, "rho": -0.0292, "theo": 8.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:53:45", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "UMAC270219C00022500", "bid": 0.55, "bid_size": 671.0, "ask": 0.95, "ask_size": 1013.0, "iv": 1.0664, "open_interest": 183.0, "volume": 1.0, "delta": 0.2209, "gamma": 0.0434, "vega": 0.0196, "theta": -0.0098, "rho": 0.0059, "theo": 0.6652, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T09:30:31", "percent_change": -6.25, "prev_day_close": 0.800000011920929}, {"option": "UMAC270219P00022500", "bid": 9.1, "bid_size": 988.0, "ask": 11.3, "ask_size": 1343.0, "iv": 0.926, "open_interest": 1748.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0464, "vega": 0.0183, "theta": -0.009, "rho": -0.0297, "theo": 10.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T14:24:28", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UMAC270219C00025000", "bid": 0.4, "bid_size": 615.0, "ask": 0.55, "ask_size": 498.0, "iv": 1.0259, "open_interest": 1429.0, "volume": 2.0, "delta": 0.1722, "gamma": 0.0368, "vega": 0.0168, "theta": -0.0085, "rho": 0.0046, "theo": 0.4926, "change": -0.12, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T11:52:08", "percent_change": -20.0, "prev_day_close": 0.599999994039536}, {"option": "UMAC270219P00025000", "bid": 11.8, "bid_size": 589.0, "ask": 13.0, "ask_size": 356.0, "iv": 0.0, "open_interest": 138.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0404, "vega": 0.015, "theta": -0.0075, "rho": -0.0288, "theo": 12.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-11-05T12:27:25", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "UMAC270219C00030000", "bid": 0.05, "bid_size": 2208.0, "ask": 0.35, "ask_size": 654.0, "iv": 0.983, "open_interest": 596.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0262, "vega": 0.0122, "theta": -0.0063, "rho": 0.003, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:08:15", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "UMAC270219P00030000", "bid": 16.8, "bid_size": 148.0, "ask": 17.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0304, "vega": 0.0093, "theta": -0.0047, "rho": -0.0237, "theo": 17.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-11-09T09:40:47", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "UMAC270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2919.0, "iv": 1.1084, "open_interest": 1614.0, "volume": 11.0, "delta": 0.0708, "gamma": 0.0187, "vega": 0.0089, "theta": -0.0047, "rho": 0.002, "theo": 0.1767, "change": -0.01, "open": 0.17, "high": 0.19, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T15:23:04", "percent_change": -5.0, "prev_day_close": 0.200000002980232}, {"option": "UMAC270219P00035000", "bid": 21.2, "bid_size": 250.0, "ask": 23.3, "ask_size": 141.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0254, "vega": 0.0042, "theta": -0.0029, "rho": -0.0138, "theo": 22.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-15T09:53:29", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "UMAC270219C00040000", "bid": 0.05, "bid_size": 722.0, "ask": 0.25, "ask_size": 1134.0, "iv": 1.1529, "open_interest": 511.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0135, "vega": 0.0066, "theta": -0.0035, "rho": 0.0013, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T14:13:52", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UMAC270219P00040000", "bid": 25.5, "bid_size": 45.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0095, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 27.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-09T14:02:30", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "UMAC270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 409.0, "iv": 1.4054, "open_interest": 51.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.01, "vega": 0.0049, "theta": -0.0026, "rho": 0.0009, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:59:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMAC270219P00045000", "bid": 30.4, "bid_size": 49.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 32.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "UMAC270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 818.0, "iv": 1.4869, "open_interest": 90.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0075, "vega": 0.0037, "theta": -0.002, "rho": 0.0007, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:04:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMAC270219P00050000", "bid": 35.4, "bid_size": 49.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 37.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "UMAC270521C00002500", "bid": 9.0, "bid_size": 167.0, "ask": 12.2, "ask_size": 31.0, "iv": 1.9197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0034, "vega": 0.0042, "theta": 0.0, "rho": 0.0109, "theo": 10.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T11:25:26", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "UMAC270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 690.0, "iv": 1.986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0034, "vega": 0.0042, "theta": -0.0016, "rho": -0.0018, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UMAC270521C00005000", "bid": 6.8, "bid_size": 279.0, "ask": 10.1, "ask_size": 106.0, "iv": 1.3855, "open_interest": 6.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0113, "vega": 0.0113, "theta": -0.0018, "rho": 0.0193, "theo": 8.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T15:50:58", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "UMAC270521P00005000", "bid": 0.1, "bid_size": 1391.0, "ask": 0.65, "ask_size": 1236.0, "iv": 1.1357, "open_interest": 1.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0114, "vega": 0.0114, "theta": -0.0034, "rho": -0.0059, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:57:35", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "UMAC270521C00007500", "bid": 5.1, "bid_size": 237.0, "ask": 8.2, "ask_size": 104.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0223, "vega": 0.0202, "theta": -0.0044, "rho": 0.024, "theo": 6.3754, "change": 0.0, "open": 0.0, "high": 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": "UMAC270521P00007500", "bid": 0.85, "bid_size": 399.0, "ask": 1.3, "ask_size": 786.0, "iv": 1.098, "open_interest": 1.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0226, "vega": 0.0203, "theta": -0.0056, "rho": -0.0129, "theo": 1.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T10:12:22", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "UMAC270521C00010000", "bid": 4.2, "bid_size": 555.0, "ask": 6.4, "ask_size": 410.0, "iv": 1.1708, "open_interest": 87.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0326, "vega": 0.0282, "theta": -0.0066, "rho": 0.0252, "theo": 4.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-11-09T10:35:27", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "UMAC270521P00010000", "bid": 1.75, "bid_size": 1215.0, "ask": 2.5, "ask_size": 1253.0, "iv": 1.0687, "open_interest": 17.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0333, "vega": 0.0284, "theta": -0.0074, "rho": -0.0222, "theo": 2.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T10:50:54", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "UMAC270521C00012500", "bid": 3.6, "bid_size": 491.0, "ask": 4.4, "ask_size": 494.0, "iv": 1.0725, "open_interest": 108.0, "volume": 10.0, "delta": 0.6673, "gamma": 0.0395, "vega": 0.0335, "theta": -0.0081, "rho": 0.0243, "theo": 3.7912, "change": -0.31, "open": 3.99, "high": 3.99, "low": 3.99, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-11-10T09:40:55", "percent_change": -7.2093, "prev_day_close": 4.29999995231628}, {"option": "UMAC270521P00012500", "bid": 3.3, "bid_size": 480.0, "ask": 3.5, "ask_size": 175.0, "iv": 1.023, "open_interest": 267.0, "volume": 12.0, "delta": -0.3433, "gamma": 0.0407, "vega": 0.0336, "theta": -0.0084, "rho": -0.0319, "theo": 3.3561, "change": 0.2, "open": 3.3, "high": 3.4, "low": 3.3, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T14:02:54", "percent_change": 6.25, "prev_day_close": 3.20000004768372}, {"option": "UMAC270521C00015000", "bid": 2.8, "bid_size": 363.0, "ask": 3.3, "ask_size": 860.0, "iv": 1.0271, "open_interest": 501.0, "volume": 7.0, "delta": 0.5714, "gamma": 0.0428, "vega": 0.0361, "theta": -0.0089, "rho": 0.0222, "theo": 2.9661, "change": -0.51, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-10T12:46:27", "percent_change": -14.5714, "prev_day_close": 3.5}, {"option": "UMAC270521P00015000", "bid": 4.8, "bid_size": 730.0, "ask": 5.3, "ask_size": 766.0, "iv": 1.0195, "open_interest": 1140.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0445, "vega": 0.036, "theta": -0.0088, "rho": -0.041, "theo": 4.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:15:22", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "UMAC270521C00017500", "bid": 2.2, "bid_size": 578.0, "ask": 2.6, "ask_size": 678.0, "iv": 1.0167, "open_interest": 168.0, "volume": 1.0, "delta": 0.4877, "gamma": 0.0434, "vega": 0.0366, "theta": -0.0091, "rho": 0.0198, "theo": 2.3558, "change": -0.5, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T12:59:11", "percent_change": -18.1818, "prev_day_close": 2.75}, {"option": "UMAC270521P00017500", "bid": 6.7, "bid_size": 597.0, "ask": 7.1, "ask_size": 371.0, "iv": 1.0176, "open_interest": 142.0, "volume": 1.0, "delta": -0.53, "gamma": 0.0457, "vega": 0.0362, "theta": -0.0087, "rho": -0.0485, "theo": 6.8532, "change": 0.15, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T14:46:35", "percent_change": 2.29008, "prev_day_close": 6.54999995231628}, {"option": "UMAC270521C00020000", "bid": 1.75, "bid_size": 611.0, "ask": 2.05, "ask_size": 576.0, "iv": 1.0089, "open_interest": 118.0, "volume": 7.0, "delta": 0.4169, "gamma": 0.0422, "vega": 0.0357, "theta": -0.009, "rho": 0.0175, "theo": 1.8998, "change": -0.325, "open": 2.13, "high": 2.13, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T15:30:03", "percent_change": -14.6067, "prev_day_close": 2.22500002384186}, {"option": "UMAC270521P00020000", "bid": 8.5, "bid_size": 651.0, "ask": 9.1, "ask_size": 334.0, "iv": 0.9875, "open_interest": 224.0, "volume": 2.0, "delta": -0.605, "gamma": 0.0451, "vega": 0.0349, "theta": -0.0083, "rho": -0.0541, "theo": 8.8741, "change": -0.11, "open": 8.59, "high": 8.59, "low": 8.59, "tick": "no_change", "last_trade_price": 8.59, "last_trade_time": "2026-11-10T10:20:12", "percent_change": -1.26437, "prev_day_close": 8.69999980926514}, {"option": "UMAC270521C00022500", "bid": 1.4, "bid_size": 388.0, "ask": 1.65, "ask_size": 321.0, "iv": 1.0061, "open_interest": 141.0, "volume": 36.0, "delta": 0.358, "gamma": 0.0401, "vega": 0.0342, "theta": -0.0087, "rho": 0.0154, "theo": 1.554, "change": -0.395, "open": 1.67, "high": 1.75, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T12:59:11", "percent_change": -21.6438, "prev_day_close": 1.82499998807907}, {"option": "UMAC270521P00022500", "bid": 9.9, "bid_size": 579.0, "ask": 11.8, "ask_size": 374.0, "iv": 0.9642, "open_interest": 69.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0436, "vega": 0.0328, "theta": -0.0076, "rho": -0.0582, "theo": 11.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-11-09T13:24:01", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "UMAC270521C00025000", "bid": 1.15, "bid_size": 10.0, "ask": 1.4, "ask_size": 187.0, "iv": 1.0177, "open_interest": 139.0, "volume": 20.0, "delta": 0.3088, "gamma": 0.0375, "vega": 0.0322, "theta": -0.0083, "rho": 0.0135, "theo": 1.2863, "change": -0.05, "open": 1.25, "high": 1.45, "low": 1.25, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T10:08:55", "percent_change": -3.33333, "prev_day_close": 1.5}, {"option": "UMAC270521P00025000", "bid": 12.5, "bid_size": 425.0, "ask": 13.5, "ask_size": 227.0, "iv": 0.9391, "open_interest": 16.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0417, "vega": 0.0301, "theta": -0.0068, "rho": -0.0606, "theo": 13.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-06T10:11:47", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "UMAC270521C00030000", "bid": 0.6, "bid_size": 551.0, "ask": 1.0, "ask_size": 604.0, "iv": 1.0298, "open_interest": 1092.0, "volume": 48.0, "delta": 0.2341, "gamma": 0.0322, "vega": 0.028, "theta": -0.0073, "rho": 0.0105, "theo": 0.9132, "change": -0.175, "open": 0.9, "high": 0.9, "low": 0.87, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T15:51:34", "percent_change": -16.2791, "prev_day_close": 1.07500001788139}, {"option": "UMAC270521P00030000", "bid": 17.6, "bid_size": 204.0, "ask": 18.1, "ask_size": 99.0, "iv": 1.0318, "open_interest": 4.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0376, "vega": 0.0242, "theta": -0.0052, "rho": -0.0584, "theo": 17.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-10-27T10:36:46", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "UMAC270521C00035000", "bid": 0.5, "bid_size": 773.0, "ask": 1.0, "ask_size": 1550.0, "iv": 1.0791, "open_interest": 62.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0273, "vega": 0.024, "theta": -0.0064, "rho": 0.0083, "theo": 0.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:04:42", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "UMAC270521P00035000", "bid": 20.9, "bid_size": 384.0, "ask": 23.6, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0339, "vega": 0.0179, "theta": -0.0036, "rho": -0.0503, "theo": 22.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "UMAC280121C00002500", "bid": 8.5, "bid_size": 350.0, "ask": 12.5, "ask_size": 272.0, "iv": 1.208, "open_interest": 91.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0034, "vega": 0.0061, "theta": 0.0, "rho": 0.021, "theo": 10.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-09T15:03:05", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "UMAC280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.9201, "open_interest": 347.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0032, "vega": 0.006, "theta": -0.0006, "rho": -0.0038, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:45:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMAC280121C00005000", "bid": 8.2, "bid_size": 139.0, "ask": 9.5, "ask_size": 243.0, "iv": 1.1208, "open_interest": 78.0, "volume": 2.0, "delta": 0.9232, "gamma": 0.0104, "vega": 0.019, "theta": -0.001, "rho": 0.036, "theo": 8.52, "change": -0.3, "open": 9.0, "high": 9.05, "low": 9.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-10T10:12:31", "percent_change": -3.20856, "prev_day_close": 9.34999990463257}, {"option": "UMAC280121P00005000", "bid": 0.65, "bid_size": 230.0, "ask": 0.8, "ask_size": 111.0, "iv": 0.9681, "open_interest": 436.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0106, "vega": 0.0191, "theta": -0.002, "rho": -0.017, "theo": 0.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:46:07", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "UMAC280121C00007500", "bid": 6.4, "bid_size": 671.0, "ask": 8.8, "ask_size": 739.0, "iv": 1.1004, "open_interest": 296.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0168, "vega": 0.0309, "theta": -0.0025, "rho": 0.0423, "theo": 7.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-11-06T13:40:14", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "UMAC280121P00007500", "bid": 1.65, "bid_size": 288.0, "ask": 2.55, "ask_size": 1788.0, "iv": 1.0821, "open_interest": 123.0, "volume": 1.0, "delta": -0.1436, "gamma": 0.0173, "vega": 0.0312, "theta": -0.0033, "rho": -0.0352, "theo": 1.7213, "change": -0.025, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T10:55:42", "percent_change": -1.40845, "prev_day_close": 1.77500003576279}, {"option": "UMAC280121C00010000", "bid": 5.4, "bid_size": 717.0, "ask": 7.8, "ask_size": 884.0, "iv": 1.0862, "open_interest": 398.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0213, "vega": 0.0397, "theta": -0.0037, "rho": 0.0445, "theo": 6.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-11-09T15:08:13", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "UMAC280121P00010000", "bid": 2.95, "bid_size": 496.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.9685, "open_interest": 132.0, "volume": 1.0, "delta": -0.2154, "gamma": 0.0224, "vega": 0.0402, "theta": -0.0043, "rho": -0.0543, "theo": 3.0766, "change": 0.075, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T15:31:51", "percent_change": 2.47934, "prev_day_close": 3.02499997615814}, {"option": "UMAC280121C00012500", "bid": 5.1, "bid_size": 434.0, "ask": 6.3, "ask_size": 1045.0, "iv": 1.0567, "open_interest": 1028.0, "volume": 6.0, "delta": 0.7217, "gamma": 0.0244, "vega": 0.0458, "theta": -0.0045, "rho": 0.0446, "theo": 5.3352, "change": -0.5, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T11:03:32", "percent_change": -8.33333, "prev_day_close": 6.0}, {"option": "UMAC280121P00012500", "bid": 4.6, "bid_size": 215.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.9832, "open_interest": 201.0, "volume": 1.0, "delta": -0.2828, "gamma": 0.0261, "vega": 0.0464, "theta": -0.0049, "rho": -0.0726, "theo": 4.6683, "change": 0.16, "open": 4.66, "high": 4.66, "low": 4.66, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-11-10T13:29:40", "percent_change": 3.55556, "prev_day_close": 4.5}, {"option": "UMAC280121C00015000", "bid": 4.0, "bid_size": 5.0, "ask": 4.8, "ask_size": 92.0, "iv": 0.9844, "open_interest": 2379.0, "volume": 2.0, "delta": 0.6645, "gamma": 0.0264, "vega": 0.0499, "theta": -0.0051, "rho": 0.0436, "theo": 4.6924, "change": -0.5, "open": 5.2, "high": 5.2, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T15:54:50", "percent_change": -9.43396, "prev_day_close": 5.29999995231628}, {"option": "UMAC280121P00015000", "bid": 6.2, "bid_size": 446.0, "ask": 6.6, "ask_size": 97.0, "iv": 0.9764, "open_interest": 616.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0288, "vega": 0.0503, "theta": -0.0054, "rho": -0.0892, "theo": 6.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-11-09T14:17:53", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "UMAC280121C00017500", "bid": 4.0, "bid_size": 198.0, "ask": 4.3, "ask_size": 310.0, "iv": 0.9851, "open_interest": 1787.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0276, "vega": 0.0524, "theta": -0.0054, "rho": 0.0422, "theo": 4.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:57:37", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "UMAC280121P00017500", "bid": 8.0, "bid_size": 503.0, "ask": 8.9, "ask_size": 589.0, "iv": 1.0124, "open_interest": 225.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0306, "vega": 0.0525, "theta": -0.0056, "rho": -0.1037, "theo": 8.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.12, "last_trade_time": "2026-11-09T12:26:25", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UMAC280121C00020000", "bid": 3.5, "bid_size": 497.0, "ask": 3.9, "ask_size": 529.0, "iv": 0.9873, "open_interest": 1535.0, "volume": 7.0, "delta": 0.568, "gamma": 0.0282, "vega": 0.0539, "theta": -0.0057, "rho": 0.0405, "theo": 3.7338, "change": -0.35, "open": 4.04, "high": 4.04, "low": 3.7, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T15:27:00", "percent_change": -8.43374, "prev_day_close": 4.15000009536743}, {"option": "UMAC280121P00020000", "bid": 10.1, "bid_size": 442.0, "ask": 10.6, "ask_size": 503.0, "iv": 0.9998, "open_interest": 1678.0, "volume": 1.0, "delta": -0.4517, "gamma": 0.0319, "vega": 0.0535, "theta": -0.0057, "rho": -0.1165, "theo": 10.3169, "change": 0.1, "open": 10.35, "high": 10.35, "low": 10.35, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-10T12:23:35", "percent_change": 0.97561, "prev_day_close": 10.25}, {"option": "UMAC280121C00022500", "bid": 3.2, "bid_size": 83.0, "ask": 3.5, "ask_size": 384.0, "iv": 0.9946, "open_interest": 197.0, "volume": 7.0, "delta": 0.5275, "gamma": 0.0284, "vega": 0.0546, "theta": -0.0058, "rho": 0.0388, "theo": 3.3687, "change": -0.45, "open": 3.4, "high": 3.4, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T12:59:08", "percent_change": -12.0, "prev_day_close": 3.75}, {"option": "UMAC280121P00022500", "bid": 12.0, "bid_size": 505.0, "ask": 12.8, "ask_size": 550.0, "iv": 1.0005, "open_interest": 358.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0329, "vega": 0.0536, "theta": -0.0057, "rho": -0.1267, "theo": 12.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T11:24:30", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "UMAC280121C00025000", "bid": 2.65, "bid_size": 680.0, "ask": 3.2, "ask_size": 217.0, "iv": 0.9777, "open_interest": 366.0, "volume": 2.0, "delta": 0.4913, "gamma": 0.0284, "vega": 0.0547, "theta": -0.0059, "rho": 0.0369, "theo": 3.0579, "change": -0.2, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T14:07:41", "percent_change": -6.0606, "prev_day_close": 3.29999995231628}, {"option": "UMAC280121P00025000", "bid": 14.2, "bid_size": 447.0, "ask": 14.8, "ask_size": 444.0, "iv": 0.9984, "open_interest": 169.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0336, "vega": 0.053, "theta": -0.0056, "rho": -0.1354, "theo": 14.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-09T14:49:08", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "UMAC280121C00030000", "bid": 2.3, "bid_size": 553.0, "ask": 2.7, "ask_size": 474.0, "iv": 0.998, "open_interest": 600.0, "volume": 6.0, "delta": 0.4296, "gamma": 0.0278, "vega": 0.0539, "theta": -0.0059, "rho": 0.0336, "theo": 2.559, "change": -0.35, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T15:48:36", "percent_change": -12.2807, "prev_day_close": 2.84999990463257}, {"option": "UMAC280121P00030000", "bid": 18.7, "bid_size": 317.0, "ask": 19.2, "ask_size": 267.0, "iv": 1.0129, "open_interest": 261.0, "volume": 1.0, "delta": -0.6155, "gamma": 0.0345, "vega": 0.0503, "theta": -0.0054, "rho": -0.1472, "theo": 18.9302, "change": 0.21, "open": 19.21, "high": 19.21, "low": 19.21, "tick": "down", "last_trade_price": 19.21, "last_trade_time": "2026-11-10T11:19:24", "percent_change": 1.10526, "prev_day_close": 19.0}, {"option": "UMAC280121C00035000", "bid": 1.85, "bid_size": 718.0, "ask": 2.7, "ask_size": 1370.0, "iv": 1.0333, "open_interest": 727.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0267, "vega": 0.0522, "theta": -0.0058, "rho": 0.0306, "theo": 2.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:57:08", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "UMAC280121P00035000", "bid": 22.0, "bid_size": 424.0, "ask": 24.3, "ask_size": 467.0, "iv": 0.9384, "open_interest": 143.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0349, "vega": 0.046, "theta": -0.005, "rho": -0.1484, "theo": 23.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.53, "last_trade_time": "2026-11-05T11:14:47", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "UMAC280121C00040000", "bid": 1.65, "bid_size": 600.0, "ask": 2.0, "ask_size": 328.0, "iv": 1.0088, "open_interest": 192.0, "volume": 2.0, "delta": 0.3375, "gamma": 0.0255, "vega": 0.0501, "theta": -0.0056, "rho": 0.0278, "theo": 1.8791, "change": -0.325, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T10:55:40", "percent_change": -15.2941, "prev_day_close": 2.125}, {"option": "UMAC280121P00040000", "bid": 27.9, "bid_size": 289.0, "ask": 28.9, "ask_size": 368.0, "iv": 1.0784, "open_interest": 75.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0354, "vega": 0.0413, "theta": -0.0046, "rho": -0.1457, "theo": 28.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-09T10:52:12", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "UMAC280121C00045000", "bid": 1.35, "bid_size": 842.0, "ask": 2.15, "ask_size": 1374.0, "iv": 1.047, "open_interest": 296.0, "volume": 2.0, "delta": 0.3026, "gamma": 0.0243, "vega": 0.0478, "theta": -0.0054, "rho": 0.0254, "theo": 1.6394, "change": 0.35, "open": 1.57, "high": 2.15, "low": 1.57, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T15:57:54", "percent_change": 19.4444, "prev_day_close": 1.80000001192093}, {"option": "UMAC280121P00045000", "bid": 31.4, "bid_size": 254.0, "ask": 33.7, "ask_size": 284.0, "iv": 0.9085, "open_interest": 41.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0356, "vega": 0.0357, "theta": -0.0042, "rho": -0.1381, "theo": 32.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-09-18T11:36:45", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "UMAC280121C00050000", "bid": 1.3, "bid_size": 303.0, "ask": 2.0, "ask_size": 1496.0, "iv": 1.0724, "open_interest": 1163.0, "volume": 4.0, "delta": 0.2729, "gamma": 0.023, "vega": 0.0455, "theta": -0.0052, "rho": 0.0233, "theo": 1.4439, "change": -0.125, "open": 1.59, "high": 1.64, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:56:36", "percent_change": -7.93651, "prev_day_close": 1.57499998807907}, {"option": "UMAC280121P00050000", "bid": 36.0, "bid_size": 240.0, "ask": 38.7, "ask_size": 247.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.036, "vega": 0.0302, "theta": -0.0037, "rho": -0.1216, "theo": 37.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-20T09:45:00", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "UMAC290119C00002500", "bid": 9.0, "bid_size": 138.0, "ask": 12.0, "ask_size": 118.0, "iv": 0.5287, "open_interest": 20.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0034, "vega": 0.0119, "theta": 0.0, "rho": 0.0333, "theo": 10.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T15:12:49", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "UMAC290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8719, "open_interest": 200.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0036, "vega": 0.0122, "theta": -0.0007, "rho": -0.0141, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UMAC290119C00005000", "bid": 8.6, "bid_size": 97.0, "ask": 10.5, "ask_size": 122.0, "iv": 0.9802, "open_interest": 20.0, "volume": 1.0, "delta": 0.9358, "gamma": 0.0077, "vega": 0.0264, "theta": -0.0004, "rho": 0.0495, "theo": 9.5197, "change": 0.25, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-10T10:00:01", "percent_change": 2.55102, "prev_day_close": 9.80000019073486}, {"option": "UMAC290119P00005000", "bid": 0.2, "bid_size": 465.0, "ask": 3.3, "ask_size": 825.0, "iv": 1.1316, "open_interest": 1.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0083, "vega": 0.0272, "theta": -0.0016, "rho": -0.0407, "theo": 1.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T15:00:06", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "UMAC290119C00007500", "bid": 7.9, "bid_size": 173.0, "ask": 9.7, "ask_size": 224.0, "iv": 1.0413, "open_interest": 29.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0111, "vega": 0.038, "theta": -0.0013, "rho": 0.0577, "theo": 8.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T15:40:35", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "UMAC290119P00007500", "bid": 0.4, "bid_size": 872.0, "ask": 4.2, "ask_size": 1115.0, "iv": 0.8924, "open_interest": 4.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0122, "vega": 0.0393, "theta": -0.0022, "rho": -0.0702, "theo": 2.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-05T12:24:23", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "UMAC290119C00010000", "bid": 7.1, "bid_size": 360.0, "ask": 8.8, "ask_size": 539.0, "iv": 1.0143, "open_interest": 192.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0136, "vega": 0.0469, "theta": -0.0019, "rho": 0.062, "theo": 7.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T10:52:09", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "UMAC290119P00010000", "bid": 3.0, "bid_size": 888.0, "ask": 5.5, "ask_size": 990.0, "iv": 0.9954, "open_interest": 78.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0154, "vega": 0.0484, "theta": -0.0027, "rho": -0.0992, "theo": 4.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T10:52:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UMAC290119C00012500", "bid": 6.7, "bid_size": 293.0, "ask": 7.5, "ask_size": 530.0, "iv": 0.9709, "open_interest": 217.0, "volume": 3.0, "delta": 0.8036, "gamma": 0.0155, "vega": 0.0537, "theta": -0.0024, "rho": 0.0642, "theo": 7.1588, "change": -0.45, "open": 7.0, "high": 7.0, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T14:41:16", "percent_change": -6.2069, "prev_day_close": 7.25}, {"option": "UMAC290119P00012500", "bid": 5.5, "bid_size": 574.0, "ask": 6.2, "ask_size": 68.0, "iv": 0.9784, "open_interest": 53.0, "volume": 1.0, "delta": -0.2247, "gamma": 0.018, "vega": 0.0552, "theta": -0.0031, "rho": -0.126, "theo": 5.8689, "change": 0.11, "open": 5.86, "high": 5.86, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-10T13:29:40", "percent_change": 1.91304, "prev_day_close": 5.75}, {"option": "UMAC290119C00015000", "bid": 6.0, "bid_size": 430.0, "ask": 7.8, "ask_size": 861.0, "iv": 1.0298, "open_interest": 672.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0169, "vega": 0.0589, "theta": -0.0028, "rho": 0.0653, "theo": 6.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-11-06T14:24:17", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UMAC290119P00015000", "bid": 7.3, "bid_size": 322.0, "ask": 8.1, "ask_size": 250.0, "iv": 0.9867, "open_interest": 138.0, "volume": 1.0, "delta": -0.2676, "gamma": 0.0202, "vega": 0.0603, "theta": -0.0034, "rho": -0.1503, "theo": 7.6952, "change": -0.35, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T13:27:05", "percent_change": -4.4586, "prev_day_close": 7.85000014305115}, {"option": "UMAC290119C00017500", "bid": 5.5, "bid_size": 451.0, "ask": 7.3, "ask_size": 876.0, "iv": 1.0205, "open_interest": 649.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.018, "vega": 0.0629, "theta": -0.0032, "rho": 0.0657, "theo": 6.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T14:05:57", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "UMAC290119P00017500", "bid": 9.4, "bid_size": 251.0, "ask": 10.4, "ask_size": 602.0, "iv": 1.0348, "open_interest": 349.0, "volume": 1.0, "delta": -0.3077, "gamma": 0.0221, "vega": 0.064, "theta": -0.0036, "rho": -0.1723, "theo": 9.6124, "change": 0.09, "open": 9.54, "high": 9.54, "low": 9.54, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-10T14:41:16", "percent_change": 0.952378, "prev_day_close": 9.4500002861023}, {"option": "UMAC290119C00020000", "bid": 5.0, "bid_size": 471.0, "ask": 6.9, "ask_size": 1273.0, "iv": 1.0112, "open_interest": 688.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0188, "vega": 0.066, "theta": -0.0034, "rho": 0.0656, "theo": 5.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-09T14:51:18", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "UMAC290119P00020000", "bid": 11.2, "bid_size": 428.0, "ask": 12.3, "ask_size": 696.0, "iv": 1.0148, "open_interest": 749.0, "volume": 2.0, "delta": -0.3453, "gamma": 0.0238, "vega": 0.0665, "theta": -0.0038, "rho": -0.1911, "theo": 11.6018, "change": -0.07, "open": 11.68, "high": 11.68, "low": 11.68, "tick": "no_change", "last_trade_price": 11.68, "last_trade_time": "2026-11-10T15:46:28", "percent_change": -0.595745, "prev_day_close": 11.75}, {"option": "UMAC290119C00022500", "bid": 4.5, "bid_size": 505.0, "ask": 6.0, "ask_size": 1028.0, "iv": 0.9598, "open_interest": 379.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0195, "vega": 0.0684, "theta": -0.0036, "rho": 0.0652, "theo": 5.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:52:00", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UMAC290119P00022500", "bid": 13.0, "bid_size": 426.0, "ask": 14.0, "ask_size": 196.0, "iv": 0.9733, "open_interest": 296.0, "volume": 2.0, "delta": -0.3808, "gamma": 0.0254, "vega": 0.0683, "theta": -0.0038, "rho": -0.2092, "theo": 13.6494, "change": 0.8, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-10T11:16:40", "percent_change": 6.06061, "prev_day_close": 13.1999998092651}, {"option": "UMAC290119C00025000", "bid": 4.0, "bid_size": 491.0, "ask": 6.1, "ask_size": 868.0, "iv": 0.9764, "open_interest": 114.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.02, "vega": 0.0703, "theta": -0.0038, "rho": 0.0645, "theo": 5.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:39:57", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "UMAC290119P00025000", "bid": 15.4, "bid_size": 199.0, "ask": 16.4, "ask_size": 414.0, "iv": 1.0196, "open_interest": 87.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0268, "vega": 0.0693, "theta": -0.0039, "rho": -0.2219, "theo": 15.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T14:49:08", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "UMAC290119C00030000", "bid": 3.6, "bid_size": 122.0, "ask": 5.3, "ask_size": 442.0, "iv": 0.9676, "open_interest": 30.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0206, "vega": 0.0729, "theta": -0.004, "rho": 0.063, "theo": 4.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:40:28", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UMAC290119P00030000", "bid": 18.8, "bid_size": 171.0, "ask": 21.3, "ask_size": 128.0, "iv": 0.9999, "open_interest": 134.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0292, "vega": 0.0696, "theta": -0.004, "rho": -0.2442, "theo": 20.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-10-20T10:00:39", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "UMAC290119C00035000", "bid": 3.1, "bid_size": 585.0, "ask": 5.2, "ask_size": 1122.0, "iv": 0.9862, "open_interest": 216.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.021, "vega": 0.0743, "theta": -0.0042, "rho": 0.0611, "theo": 4.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:20:32", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "UMAC290119P00035000", "bid": 23.0, "bid_size": 86.0, "ask": 25.7, "ask_size": 98.0, "iv": 0.9823, "open_interest": 12.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0315, "vega": 0.0679, "theta": -0.004, "rho": -0.255, "theo": 24.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-11-06T11:08:35", "percent_change": 0.0, "prev_day_close": 23.9499998092651}], "symbol": "UMAC", "security_type": "stock", "exchange_id": 3, "current_price": 12.63, "price_change": -0.89, "price_change_percent": -6.6024, "bid": 12.58, "ask": 12.8, "bid_size": 200, "ask_size": 4300, "open": 13.0, "high": 13.535, "low": 12.48, "close": 12.59, "prev_day_close": 13.48, "volume": 2574296, "iv30": 108.545, "iv30_change": -0.473, "iv30_change_percent": -0.4339, "seqno": 21055197362, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "UMAC"}