{"timestamp": "2026-11-10 00:33:02", "data": {"options": [{"option": "UMC261120C00009000", "bid": 5.3, "bid_size": 200.0, "ask": 7.3, "ask_size": 90.0, "iv": 2.814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0174, "vega": 0.0018, "theta": -0.0139, "rho": 0.0014, "theo": 5.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UMC261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1014.0, "iv": 4.0114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0167, "vega": 0.0019, "theta": -0.0139, "rho": -0.0002, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UMC261120C00010000", "bid": 4.3, "bid_size": 218.0, "ask": 6.0, "ask_size": 66.0, "iv": 2.0512, "open_interest": 6.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0267, "vega": 0.0024, "theta": -0.0163, "rho": 0.0016, "theo": 4.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UMC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 383.0, "iv": 2.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0258, "vega": 0.0025, "theta": -0.0163, "rho": -0.0003, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UMC261120C00011000", "bid": 3.3, "bid_size": 221.0, "ask": 5.3, "ask_size": 117.0, "iv": 1.9465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0419, "vega": 0.0034, "theta": -0.0193, "rho": 0.002, "theo": 3.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "UMC261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 842.0, "iv": 1.2368, "open_interest": 18.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0409, "vega": 0.0035, "theta": -0.0192, "rho": -0.0004, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:11:11", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UMC261120C00012000", "bid": 2.45, "bid_size": 215.0, "ask": 4.3, "ask_size": 97.0, "iv": 1.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0678, "vega": 0.0047, "theta": -0.0231, "rho": 0.0022, "theo": 3.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "UMC261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1078.0, "iv": 1.254, "open_interest": 56.0, "volume": 19.0, "delta": -0.1082, "gamma": 0.0666, "vega": 0.0048, "theta": -0.023, "rho": -0.0006, "theo": 0.1547, "change": -0.15, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:31:09", "percent_change": -60.0, "prev_day_close": 0.250000007450581}, {"option": "UMC261120C00013000", "bid": 1.9, "bid_size": 939.0, "ask": 2.25, "ask_size": 415.0, "iv": 0.8621, "open_interest": 211.0, "volume": 2.0, "delta": 0.8237, "gamma": 0.1116, "vega": 0.0066, "theta": -0.0276, "rho": 0.0024, "theo": 2.1021, "change": 0.95, "open": 1.89, "high": 2.2, "low": 1.89, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:53:18", "percent_change": 76.0, "prev_day_close": 1.25}, {"option": "UMC261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 365.0, "iv": 0.7171, "open_interest": 73.0, "volume": 1.0, "delta": -0.1768, "gamma": 0.1104, "vega": 0.0067, "theta": -0.0275, "rho": -0.001, "theo": 0.2387, "change": -0.22, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:14:11", "percent_change": -48.8889, "prev_day_close": 0.450000002980232}, {"option": "UMC261120C00014000", "bid": 1.2, "bid_size": 577.0, "ask": 1.4, "ask_size": 332.0, "iv": 0.7957, "open_interest": 115.0, "volume": 3.0, "delta": 0.6965, "gamma": 0.1765, "vega": 0.009, "theta": -0.032, "rho": 0.0024, "theo": 1.2735, "change": 0.62, "open": 1.22, "high": 1.32, "low": 1.22, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T11:12:49", "percent_change": 88.5714, "prev_day_close": 0.699999988079071}, {"option": "UMC261120P00014000", "bid": 0.25, "bid_size": 829.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.6976, "open_interest": 53.0, "volume": 13.0, "delta": -0.3035, "gamma": 0.1753, "vega": 0.009, "theta": -0.0319, "rho": -0.0018, "theo": 0.4114, "change": -0.425, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:07:42", "percent_change": -48.5714, "prev_day_close": 0.875}, {"option": "UMC261120C00015000", "bid": 0.6, "bid_size": 140.0, "ask": 1.0, "ask_size": 1570.0, "iv": 0.8388, "open_interest": 287.0, "volume": 115.0, "delta": 0.4936, "gamma": 0.2228, "vega": 0.0103, "theta": -0.0331, "rho": 0.0019, "theo": 0.6476, "change": 0.32, "open": 0.6, "high": 0.76, "low": 0.6, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:35:02", "percent_change": 91.4286, "prev_day_close": 0.350000008940697}, {"option": "UMC261120P00015000", "bid": 0.7, "bid_size": 135.0, "ask": 1.0, "ask_size": 1026.0, "iv": 0.7524, "open_interest": 807.0, "volume": 2.0, "delta": -0.5053, "gamma": 0.2215, "vega": 0.0103, "theta": -0.0329, "rho": -0.003, "theo": 0.7865, "change": -0.725, "open": 0.83, "high": 0.83, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:10:36", "percent_change": -47.541, "prev_day_close": 1.52500003576279}, {"option": "UMC261120C00016000", "bid": 0.2, "bid_size": 23.0, "ask": 0.4, "ask_size": 198.0, "iv": 0.7421, "open_interest": 51.0, "volume": 11.0, "delta": 0.2935, "gamma": 0.1897, "vega": 0.0089, "theta": -0.0286, "rho": 0.0012, "theo": 0.3114, "change": 0.18, "open": 0.3, "high": 0.35, "low": 0.29, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:56:26", "percent_change": 120.0, "prev_day_close": 0.150000002235174}, {"option": "UMC261120P00016000", "bid": 1.3, "bid_size": 447.0, "ask": 2.0, "ask_size": 790.0, "iv": 0.9151, "open_interest": 401.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.1888, "vega": 0.0089, "theta": -0.0283, "rho": -0.0043, "theo": 1.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T13:17:25", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "UMC261120C00017000", "bid": 0.1, "bid_size": 357.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6904, "open_interest": 139.0, "volume": 115.0, "delta": 0.1706, "gamma": 0.129, "vega": 0.0066, "theta": -0.0223, "rho": 0.0007, "theo": 0.1656, "change": 0.02, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:43:43", "percent_change": 20.0, "prev_day_close": 0.100000003352761}, {"option": "UMC261120P00017000", "bid": 2.1, "bid_size": 359.0, "ask": 3.6, "ask_size": 689.0, "iv": 1.4133, "open_interest": 173.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.1285, "vega": 0.0065, "theta": -0.022, "rho": -0.0052, "theo": 2.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-06T11:10:01", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UMC261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 153.0, "iv": 0.7046, "open_interest": 869.0, "volume": 7.0, "delta": 0.1046, "gamma": 0.0843, "vega": 0.0047, "theta": -0.017, "rho": 0.0005, "theo": 0.0985, "change": 0.035, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:23:03", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "UMC261120P00018000", "bid": 3.0, "bid_size": 636.0, "ask": 3.6, "ask_size": 611.0, "iv": 0.9509, "open_interest": 403.0, "volume": 2.0, "delta": -0.8923, "gamma": 0.084, "vega": 0.0047, "theta": -0.0166, "rho": -0.0059, "theo": 3.235, "change": -0.9, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:57:09", "percent_change": -21.4286, "prev_day_close": 4.20000004768372}, {"option": "UMC261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.8535, "open_interest": 220.0, "volume": 40.0, "delta": 0.068, "gamma": 0.0562, "vega": 0.0034, "theta": -0.0131, "rho": 0.0003, "theo": 0.0636, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:23:07", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "UMC261120P00019000", "bid": 3.9, "bid_size": 387.0, "ask": 5.6, "ask_size": 583.0, "iv": 1.7681, "open_interest": 128.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.056, "vega": 0.0034, "theta": -0.0126, "rho": -0.0064, "theo": 4.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.12, "last_trade_time": "2026-11-05T10:06:56", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "UMC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1268.0, "iv": 1.0728, "open_interest": 2512.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0386, "vega": 0.0025, "theta": -0.0102, "rho": 0.0002, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:52:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMC261120P00020000", "bid": 4.9, "bid_size": 432.0, "ask": 7.1, "ask_size": 653.0, "iv": 2.2597, "open_interest": 322.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0385, "vega": 0.0025, "theta": -0.0096, "rho": -0.0069, "theo": 5.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T13:17:33", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UMC261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1051.0, "iv": 1.1151, "open_interest": 507.0, "volume": 2.0, "delta": 0.0328, "gamma": 0.0274, "vega": 0.0019, "theta": -0.0081, "rho": 0.0001, "theo": 0.0309, "change": -0.265, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:42:58", "percent_change": -96.3636, "prev_day_close": 0.275000005960464}, {"option": "UMC261120P00021000", "bid": 5.9, "bid_size": 390.0, "ask": 7.4, "ask_size": 517.0, "iv": 2.011, "open_interest": 146.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0273, "vega": 0.0019, "theta": -0.0073, "rho": -0.0073, "theo": 6.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-11-05T10:10:02", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "UMC261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1015.0, "iv": 1.232, "open_interest": 279.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0199, "vega": 0.0014, "theta": -0.0064, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T09:46:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMC261120P00022000", "bid": 6.9, "bid_size": 333.0, "ask": 9.1, "ask_size": 533.0, "iv": 2.6184, "open_interest": 115.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0199, "vega": 0.0014, "theta": -0.0056, "rho": -0.0076, "theo": 7.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T09:49:31", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "UMC261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2022, "open_interest": 28430.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0148, "vega": 0.0011, "theta": -0.0052, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:23:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMC261120P00023000", "bid": 7.1, "bid_size": 154.0, "ask": 10.1, "ask_size": 70.0, "iv": 2.2486, "open_interest": 57.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0148, "vega": 0.0011, "theta": -0.0043, "rho": -0.0079, "theo": 8.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T10:43:07", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "UMC261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1963.0, "iv": 1.7794, "open_interest": 1886.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0113, "vega": 0.0009, "theta": -0.0042, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:06:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMC261120P00024000", "bid": 7.9, "bid_size": 112.0, "ask": 11.1, "ask_size": 69.0, "iv": 2.2271, "open_interest": 34.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0113, "vega": 0.0009, "theta": -0.0032, "rho": -0.0081, "theo": 9.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T12:39:34", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UMC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 646.0, "iv": 1.3882, "open_interest": 3010.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0087, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:46:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMC261120P00025000", "bid": 9.1, "bid_size": 102.0, "ask": 12.1, "ask_size": 69.0, "iv": 2.516, "open_interest": 15.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0088, "vega": 0.0007, "theta": -0.0024, "rho": -0.0082, "theo": 10.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-05T09:50:14", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "UMC261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1356.0, "iv": 1.7478, "open_interest": 28424.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0068, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:30:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "UMC261120P00026000", "bid": 10.7, "bid_size": 43.0, "ask": 13.1, "ask_size": 76.0, "iv": 3.0683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.007, "vega": 0.0006, "theta": -0.0017, "rho": -0.0082, "theo": 11.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-06T12:09:40", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "UMC261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 663.0, "iv": 1.5556, "open_interest": 190.0, "volume": 3.0, "delta": 0.0067, "gamma": 0.0054, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0066, "change": -0.11, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:37:08", "percent_change": -73.3333, "prev_day_close": 0.150000005960464}, {"option": "UMC261120P00027000", "bid": 11.0, "bid_size": 102.0, "ask": 14.1, "ask_size": 73.0, "iv": 2.6711, "open_interest": 22.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0056, "vega": 0.0005, "theta": -0.0011, "rho": -0.008, "theo": 12.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-14T14:56:01", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "UMC261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1530.0, "iv": 2.2562, "open_interest": 439.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0044, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:51:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "UMC261120P00028000", "bid": 12.4, "bid_size": 82.0, "ask": 15.1, "ask_size": 80.0, "iv": 3.0954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0046, "vega": 0.0004, "theta": -0.0007, "rho": -0.0078, "theo": 13.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-02T11:21:21", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "UMC261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1056.0, "iv": 1.8838, "open_interest": 98.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:39:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMC261120P00029000", "bid": 13.3, "bid_size": 91.0, "ask": 15.4, "ask_size": 27.0, "iv": 2.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0039, "vega": 0.0003, "theta": -0.0003, "rho": -0.0075, "theo": 14.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "UMC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7791, "open_interest": 736.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0036, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:41:45", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "UMC261120P00030000", "bid": 14.3, "bid_size": 91.0, "ask": 17.0, "ask_size": 79.0, "iv": 3.1499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0033, "vega": 0.0003, "theta": 0.0, "rho": -0.0072, "theo": 15.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "UMC261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1560.0, "iv": 3.1967, "open_interest": 93.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T09:40:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMC261120P00031000", "bid": 15.1, "bid_size": 102.0, "ask": 18.1, "ask_size": 73.0, "iv": 3.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0029, "vega": 0.0002, "theta": 0.0, "rho": -0.0066, "theo": 16.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "UMC261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1509.0, "iv": 3.2866, "open_interest": 43.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.002, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T12:54:55", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMC261120P00032000", "bid": 16.3, "bid_size": 102.0, "ask": 19.1, "ask_size": 70.0, "iv": 3.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": -0.0058, "theo": 17.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "UMC261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1516.0, "iv": 3.7646, "open_interest": 35.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0017, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:24:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMC261120P00033000", "bid": 17.7, "bid_size": 41.0, "ask": 19.4, "ask_size": 16.0, "iv": 3.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0023, "vega": 0.0002, "theta": 0.0, "rho": -0.0056, "theo": 18.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "UMC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 2.5543, "open_interest": 193.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T09:42:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMC261120P00035000", "bid": 19.2, "bid_size": 102.0, "ask": 22.1, "ask_size": 70.0, "iv": 3.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0019, "vega": 0.0001, "theta": 0.0, "rho": -0.0041, "theo": 20.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "UMC261218C00009000", "bid": 5.3, "bid_size": 279.0, "ask": 7.2, "ask_size": 176.0, "iv": 1.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0175, "vega": 0.0039, "theta": -0.004, "rho": 0.0087, "theo": 5.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "UMC261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1215.0, "iv": 1.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0174, "vega": 0.0039, "theta": -0.0046, "rho": -0.0006, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UMC261218C00010000", "bid": 4.4, "bid_size": 262.0, "ask": 5.3, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.028, "vega": 0.0058, "theta": -0.0057, "rho": 0.0098, "theo": 5.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "UMC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 885.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.028, "vega": 0.0058, "theta": -0.0062, "rho": -0.001, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 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": "UMC261218C00011000", "bid": 4.0, "bid_size": 17.0, "ask": 4.2, "ask_size": 49.0, "iv": 0.7836, "open_interest": 5.0, "volume": 21.0, "delta": 0.9028, "gamma": 0.0438, "vega": 0.0082, "theta": -0.0078, "rho": 0.0104, "theo": 4.104, "change": 0.725, "open": 4.03, "high": 4.1, "low": 4.03, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:58:00", "percent_change": 21.4815, "prev_day_close": 3.375}, {"option": "UMC261218P00011000", "bid": 0.1, "bid_size": 37.0, "ask": 0.3, "ask_size": 1280.0, "iv": 0.8023, "open_interest": 31.0, "volume": 2.0, "delta": -0.0951, "gamma": 0.0439, "vega": 0.0082, "theta": -0.0082, "rho": -0.0017, "theo": 0.1886, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:23:52", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "UMC261218C00012000", "bid": 2.75, "bid_size": 810.0, "ask": 3.5, "ask_size": 610.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0655, "vega": 0.0114, "theta": -0.0102, "rho": 0.0105, "theo": 3.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:09:20", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "UMC261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 772.0, "iv": 0.6278, "open_interest": 41.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0657, "vega": 0.0114, "theta": -0.0106, "rho": -0.0026, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:37:53", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "UMC261218C00013000", "bid": 2.05, "bid_size": 894.0, "ask": 2.55, "ask_size": 303.0, "iv": 0.594, "open_interest": 19.0, "volume": 1.0, "delta": 0.767, "gamma": 0.0917, "vega": 0.0148, "theta": -0.0126, "rho": 0.0101, "theo": 2.4203, "change": 0.68, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T10:15:59", "percent_change": 41.2121, "prev_day_close": 1.64999997615814}, {"option": "UMC261218P00013000", "bid": 0.45, "bid_size": 150.0, "ask": 0.7, "ask_size": 1551.0, "iv": 0.7304, "open_interest": 2078.0, "volume": 4.0, "delta": -0.2313, "gamma": 0.092, "vega": 0.0148, "theta": -0.0129, "rho": -0.004, "theo": 0.4956, "change": -0.43, "open": 0.5, "high": 0.5, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:50:59", "percent_change": -50.5882, "prev_day_close": 0.849999994039536}, {"option": "UMC261218C00014000", "bid": 1.65, "bid_size": 894.0, "ask": 1.9, "ask_size": 708.0, "iv": 0.6698, "open_interest": 1802.0, "volume": 181.0, "delta": 0.6586, "gamma": 0.1165, "vega": 0.0178, "theta": -0.0146, "rho": 0.0091, "theo": 1.7241, "change": 0.525, "open": 1.64, "high": 1.75, "low": 1.64, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 44.6809, "prev_day_close": 1.17500001192093}, {"option": "UMC261218P00014000", "bid": 0.75, "bid_size": 173.0, "ask": 0.95, "ask_size": 1028.0, "iv": 0.6718, "open_interest": 125.0, "volume": 51.0, "delta": -0.3402, "gamma": 0.1171, "vega": 0.0178, "theta": -0.0147, "rho": -0.0057, "theo": 0.7954, "change": -0.55, "open": 0.78, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:43:09", "percent_change": -42.3077, "prev_day_close": 1.30000001192093}, {"option": "UMC261218C00015000", "bid": 1.15, "bid_size": 178.0, "ask": 1.3, "ask_size": 620.0, "iv": 0.648, "open_interest": 21.0, "volume": 32.0, "delta": 0.5314, "gamma": 0.1308, "vega": 0.0193, "theta": -0.0153, "rho": 0.0076, "theo": 1.1704, "change": 0.375, "open": 1.18, "high": 1.18, "low": 1.1, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:08:15", "percent_change": 48.3871, "prev_day_close": 0.775000005960464}, {"option": "UMC261218P00015000", "bid": 1.2, "bid_size": 43.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.6258, "open_interest": 181.0, "volume": 11.0, "delta": -0.4682, "gamma": 0.1317, "vega": 0.0193, "theta": -0.0154, "rho": -0.0077, "theo": 1.2384, "change": -0.675, "open": 1.25, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:48:19", "percent_change": -36.0, "prev_day_close": 1.875}, {"option": "UMC261218C00016000", "bid": 0.75, "bid_size": 82.0, "ask": 0.85, "ask_size": 433.0, "iv": 0.6285, "open_interest": 301.0, "volume": 21.0, "delta": 0.4044, "gamma": 0.129, "vega": 0.0188, "theta": -0.0148, "rho": 0.0059, "theo": 0.77, "change": 0.315, "open": 0.65, "high": 0.81, "low": 0.65, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:26:28", "percent_change": 66.3158, "prev_day_close": 0.474999994039536}, {"option": "UMC261218P00016000", "bid": 1.35, "bid_size": 897.0, "ask": 2.4, "ask_size": 715.0, "iv": 0.6336, "open_interest": 41.0, "volume": 1.0, "delta": -0.5962, "gamma": 0.1302, "vega": 0.0188, "theta": -0.0148, "rho": -0.0094, "theo": 1.8355, "change": -0.525, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:05:31", "percent_change": -20.0, "prev_day_close": 2.625}, {"option": "UMC261218C00017000", "bid": 0.45, "bid_size": 92.0, "ask": 0.55, "ask_size": 196.0, "iv": 0.6156, "open_interest": 51.0, "volume": 9.0, "delta": 0.2957, "gamma": 0.1142, "vega": 0.0168, "theta": -0.0132, "rho": 0.0044, "theo": 0.5025, "change": 0.2, "open": 0.5, "high": 0.5, "low": 0.49, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:51:07", "percent_change": 66.6667, "prev_day_close": 0.299999997019768}, {"option": "UMC261218P00017000", "bid": 1.85, "bid_size": 864.0, "ask": 3.3, "ask_size": 553.0, "iv": 0.6222, "open_interest": 62.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.1157, "vega": 0.0167, "theta": -0.0132, "rho": -0.0108, "theo": 2.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T10:28:08", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "UMC261218C00018000", "bid": 0.25, "bid_size": 621.0, "ask": 0.35, "ask_size": 188.0, "iv": 0.6065, "open_interest": 92.0, "volume": 14.0, "delta": 0.2124, "gamma": 0.094, "vega": 0.0141, "theta": -0.0113, "rho": 0.0032, "theo": 0.3318, "change": 0.1, "open": 0.3, "high": 0.33, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:24:23", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "UMC261218P00018000", "bid": 2.4, "bid_size": 535.0, "ask": 4.0, "ask_size": 488.0, "iv": 0.4649, "open_interest": 63.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0958, "vega": 0.0139, "theta": -0.0112, "rho": -0.0113, "theo": 3.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "UMC261218C00019000", "bid": 0.15, "bid_size": 272.0, "ask": 0.25, "ask_size": 571.0, "iv": 0.625, "open_interest": 24.0, "volume": 9.0, "delta": 0.1526, "gamma": 0.0743, "vega": 0.0115, "theta": -0.0094, "rho": 0.0023, "theo": 0.2242, "change": -0.03, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:29:53", "percent_change": -15.0, "prev_day_close": 0.199999997392297}, {"option": "UMC261218P00019000", "bid": 4.1, "bid_size": 591.0, "ask": 4.9, "ask_size": 984.0, "iv": 0.8129, "open_interest": 1512.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0764, "vega": 0.0112, "theta": -0.0093, "rho": -0.0112, "theo": 4.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T14:30:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UMC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 69.0, "iv": 0.5625, "open_interest": 53.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0577, "vega": 0.0092, "theta": -0.0077, "rho": 0.0016, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:15:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UMC261218P00020000", "bid": 4.3, "bid_size": 119.0, "ask": 6.1, "ask_size": 79.0, "iv": 0.6423, "open_interest": 9.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.06, "vega": 0.0087, "theta": -0.0075, "rho": -0.0109, "theo": 5.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-10-27T11:34:33", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "UMC261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1223.0, "iv": 0.6722, "open_interest": 92.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0447, "vega": 0.0073, "theta": -0.0063, "rho": 0.0012, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:15:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UMC261218P00021000", "bid": 4.9, "bid_size": 129.0, "ask": 7.3, "ask_size": 109.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0471, "vega": 0.0067, "theta": -0.006, "rho": -0.0099, "theo": 6.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T14:25:28", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "UMC261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 487.0, "iv": 0.8392, "open_interest": 18.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0346, "vega": 0.0059, "theta": -0.0052, "rho": 0.0009, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T13:32:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMC261218P00022000", "bid": 6.2, "bid_size": 116.0, "ask": 8.8, "ask_size": 110.0, "iv": 1.0901, "open_interest": 5.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0375, "vega": 0.0052, "theta": -0.0049, "rho": -0.0089, "theo": 7.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-04T15:56:57", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UMC261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 528.0, "iv": 0.9071, "open_interest": 79.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.027, "vega": 0.0047, "theta": -0.0042, "rho": 0.0007, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:05:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMC261218P00023000", "bid": 7.5, "bid_size": 113.0, "ask": 9.8, "ask_size": 109.0, "iv": 1.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0301, "vega": 0.0038, "theta": -0.004, "rho": -0.0077, "theo": 8.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-28T13:41:47", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UMC261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 532.0, "iv": 0.9708, "open_interest": 7.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0213, "vega": 0.0038, "theta": -0.0035, "rho": 0.0005, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:05:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMC261218P00024000", "bid": 8.6, "bid_size": 104.0, "ask": 11.0, "ask_size": 100.0, "iv": 1.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0247, "vega": 0.0027, "theta": -0.0032, "rho": -0.0062, "theo": 9.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T14:06:11", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "UMC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 227.0, "iv": 0.8126, "open_interest": 24.0, "volume": 0.0, "delta": 0.028, "gamma": 0.017, "vega": 0.0031, "theta": -0.0029, "rho": 0.0004, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:45:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC261218P00025000", "bid": 8.8, "bid_size": 108.0, "ask": 12.1, "ask_size": 94.0, "iv": 1.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0211, "vega": 0.0019, "theta": -0.0027, "rho": -0.0044, "theo": 10.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T12:36:48", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "UMC261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 562.0, "iv": 1.0872, "open_interest": 33.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0136, "vega": 0.0026, "theta": -0.0025, "rho": 0.0003, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T12:54:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC261218P00026000", "bid": 10.6, "bid_size": 101.0, "ask": 12.7, "ask_size": 100.0, "iv": 1.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0157, "vega": 0.0009, "theta": -0.0023, "rho": -0.0026, "theo": 11.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UMC261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 565.0, "iv": 1.1049, "open_interest": 24.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.011, "vega": 0.0021, "theta": -0.0021, "rho": 0.0003, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T14:27:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC261218P00027000", "bid": 11.5, "bid_size": 104.0, "ask": 13.8, "ask_size": 100.0, "iv": 1.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0103, "vega": 0.0006, "theta": -0.0013, "rho": -0.0016, "theo": 12.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "UMC261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 523.0, "iv": 1.1549, "open_interest": 74.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.009, "vega": 0.0018, "theta": -0.0018, "rho": 0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T10:49:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC261218P00028000", "bid": 12.4, "bid_size": 107.0, "ask": 14.9, "ask_size": 100.0, "iv": 1.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0058, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "UMC261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 444.0, "iv": 1.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0074, "vega": 0.0015, "theta": -0.0015, "rho": 0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "UMC261218P00029000", "bid": 13.4, "bid_size": 68.0, "ask": 15.9, "ask_size": 58.0, "iv": 1.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "UMC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 512.0, "iv": 1.248, "open_interest": 5.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0062, "vega": 0.0013, "theta": -0.0013, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:42:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC261218P00030000", "bid": 14.4, "bid_size": 68.0, "ask": 16.9, "ask_size": 58.0, "iv": 1.741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 15.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "UMC270115C00001000", "bid": 13.0, "bid_size": 372.0, "ask": 15.3, "ask_size": 355.0, "iv": 5.0344, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-24T09:30:41", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "UMC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.9789, "open_interest": 32.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-05-06T14:39:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMC270115C00002000", "bid": 12.2, "bid_size": 372.0, "ask": 14.3, "ask_size": 351.0, "iv": 3.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0009, "theo": 12.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-07-07T15:54:12", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "UMC270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.1766, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2025-09-04T09:52:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMC270115C00003000", "bid": 11.2, "bid_size": 371.0, "ask": 13.8, "ask_size": 370.0, "iv": 3.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0011, "vega": 0.0005, "theta": 0.0, "rho": 0.0023, "theo": 11.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-07-07T15:20:20", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "UMC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1966.0, "iv": 3.1173, "open_interest": 32.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-01-28T10:10:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115C00004000", "bid": 10.1, "bid_size": 372.0, "ask": 12.4, "ask_size": 346.0, "iv": 2.4486, "open_interest": 6.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0019, "vega": 0.0009, "theta": 0.0, "rho": 0.0043, "theo": 10.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-09-17T09:34:42", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UMC270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1270.0, "iv": 1.962, "open_interest": 25.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0009, "rho": -0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-03-24T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115C00005000", "bid": 8.9, "bid_size": 399.0, "ask": 11.4, "ask_size": 336.0, "iv": 1.8764, "open_interest": 62.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0032, "vega": 0.0015, "theta": -0.0002, "rho": 0.0067, "theo": 9.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-10-02T09:43:20", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "UMC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 913.0, "iv": 1.3365, "open_interest": 69.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.003, "vega": 0.0014, "theta": -0.0013, "rho": -0.0003, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115C00006000", "bid": 8.2, "bid_size": 373.0, "ask": 10.4, "ask_size": 347.0, "iv": 1.8042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0052, "vega": 0.0022, "theta": -0.0008, "rho": 0.0093, "theo": 8.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "UMC270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 809.0, "iv": 1.1296, "open_interest": 4.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0051, "vega": 0.0022, "theta": -0.0017, "rho": -0.0004, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115C00007000", "bid": 7.3, "bid_size": 518.0, "ask": 9.2, "ask_size": 481.0, "iv": 1.4734, "open_interest": 77.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0084, "vega": 0.0033, "theta": -0.0015, "rho": 0.0117, "theo": 7.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UMC270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1186.0, "iv": 1.1888, "open_interest": 1729.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0083, "vega": 0.0033, "theta": -0.0024, "rho": -0.0007, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:17:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115C00008000", "bid": 6.3, "bid_size": 394.0, "ask": 8.9, "ask_size": 385.0, "iv": 1.5862, "open_interest": 23.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0133, "vega": 0.0048, "theta": -0.0024, "rho": 0.0137, "theo": 6.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-09-04T10:52:54", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "UMC270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1313.0, "iv": 1.0454, "open_interest": 78.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0132, "vega": 0.0048, "theta": -0.0032, "rho": -0.001, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T10:36:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMC270115C00009000", "bid": 5.4, "bid_size": 395.0, "ask": 6.3, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0205, "vega": 0.0069, "theta": -0.0035, "rho": 0.0152, "theo": 6.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-05-07T14:53:50", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "UMC270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 962.0, "iv": 0.7254, "open_interest": 47.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0206, "vega": 0.0069, "theta": -0.0042, "rho": -0.0016, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T10:40:27", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "UMC270115C00010000", "bid": 4.5, "bid_size": 1886.0, "ask": 5.3, "ask_size": 952.0, "iv": 0.0, "open_interest": 8229.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0308, "vega": 0.0096, "theta": -0.0048, "rho": 0.0163, "theo": 5.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T10:05:48", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "UMC270115P00010000", "bid": 0.15, "bid_size": 13.0, "ask": 0.2, "ask_size": 459.0, "iv": 0.7303, "open_interest": 5105.0, "volume": 13.0, "delta": -0.0814, "gamma": 0.0309, "vega": 0.0096, "theta": -0.0054, "rho": -0.0025, "theo": 0.2034, "change": -0.1, "open": 0.16, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:36:39", "percent_change": -40.0, "prev_day_close": 0.250000007450581}, {"option": "UMC270115C00011000", "bid": 3.5, "bid_size": 918.0, "ask": 4.5, "ask_size": 817.0, "iv": 0.457, "open_interest": 30.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0446, "vega": 0.013, "theta": -0.0063, "rho": 0.0168, "theo": 4.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-04T09:34:39", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UMC270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1083.0, "iv": 0.6159, "open_interest": 211.0, "volume": 2.0, "delta": -0.1226, "gamma": 0.0448, "vega": 0.013, "theta": -0.0068, "rho": -0.0037, "theo": 0.3117, "change": -0.205, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T09:57:23", "percent_change": -48.2353, "prev_day_close": 0.424999997019768}, {"option": "UMC270115C00012000", "bid": 3.3, "bid_size": 96.0, "ask": 3.8, "ask_size": 98.0, "iv": 0.6536, "open_interest": 2724.0, "volume": 2.0, "delta": 0.8177, "gamma": 0.0613, "vega": 0.0167, "theta": -0.0079, "rho": 0.0168, "theo": 3.4211, "change": 0.85, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T10:56:09", "percent_change": 32.6923, "prev_day_close": 2.60000002384186}, {"option": "UMC270115P00012000", "bid": 0.4, "bid_size": 4.0, "ask": 0.55, "ask_size": 1076.0, "iv": 0.6663, "open_interest": 692.0, "volume": 20.0, "delta": -0.1803, "gamma": 0.0617, "vega": 0.0168, "theta": -0.0083, "rho": -0.0054, "theo": 0.4751, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:19:52", "percent_change": -28.5714, "prev_day_close": 0.699999988079071}, {"option": "UMC270115C00013000", "bid": 2.2, "bid_size": 1069.0, "ask": 2.85, "ask_size": 799.0, "iv": 0.5603, "open_interest": 74.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0793, "vega": 0.0205, "theta": -0.0094, "rho": 0.0161, "theo": 2.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T10:52:48", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "UMC270115P00013000", "bid": 0.2, "bid_size": 2301.0, "ask": 0.8, "ask_size": 957.0, "iv": 0.524, "open_interest": 4335.0, "volume": 11.0, "delta": -0.2566, "gamma": 0.0799, "vega": 0.0206, "theta": -0.0096, "rho": -0.0076, "theo": 0.7156, "change": -0.35, "open": 0.8, "high": 0.8, "low": 0.72, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:23:59", "percent_change": -31.8182, "prev_day_close": 1.09999996423721}, {"option": "UMC270115C00014000", "bid": 1.7, "bid_size": 1402.0, "ask": 2.3, "ask_size": 1375.0, "iv": 0.5993, "open_interest": 176.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.095, "vega": 0.0235, "theta": -0.0104, "rho": 0.0147, "theo": 2.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T10:59:48", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "UMC270115P00014000", "bid": 1.0, "bid_size": 83.0, "ask": 1.2, "ask_size": 564.0, "iv": 0.6248, "open_interest": 1692.0, "volume": 1.0, "delta": -0.3498, "gamma": 0.0959, "vega": 0.0236, "theta": -0.0106, "rho": -0.0102, "theo": 1.0556, "change": -0.48, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T12:52:37", "percent_change": -30.9677, "prev_day_close": 1.55000001192093}, {"option": "UMC270115C00015000", "bid": 1.45, "bid_size": 72.0, "ask": 1.65, "ask_size": 744.0, "iv": 0.617, "open_interest": 4385.0, "volume": 1.0, "delta": 0.5467, "gamma": 0.1048, "vega": 0.0252, "theta": -0.0109, "rho": 0.0127, "theo": 1.477, "change": 0.485, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T12:07:09", "percent_change": 47.3171, "prev_day_close": 1.02500000596046}, {"option": "UMC270115P00015000", "bid": 1.45, "bid_size": 65.0, "ask": 1.65, "ask_size": 344.0, "iv": 0.6033, "open_interest": 1825.0, "volume": 1.0, "delta": -0.454, "gamma": 0.1061, "vega": 0.0252, "theta": -0.0111, "rho": -0.0129, "theo": 1.5116, "change": -0.57, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T15:01:11", "percent_change": -27.1429, "prev_day_close": 2.10000002384186}, {"option": "UMC270115C00016000", "bid": 1.0, "bid_size": 167.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.5746, "open_interest": 146.0, "volume": 13.0, "delta": 0.4429, "gamma": 0.1065, "vega": 0.0251, "theta": -0.0107, "rho": 0.0106, "theo": 1.0568, "change": 0.375, "open": 0.97, "high": 1.1, "low": 0.97, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:00:56", "percent_change": 51.7241, "prev_day_close": 0.724999994039536}, {"option": "UMC270115P00016000", "bid": 2.0, "bid_size": 189.0, "ask": 2.25, "ask_size": 303.0, "iv": 0.5924, "open_interest": 2101.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.1082, "vega": 0.0251, "theta": -0.0108, "rho": -0.0153, "theo": 2.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T11:18:09", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "UMC270115C00017000", "bid": 0.65, "bid_size": 489.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.5856, "open_interest": 489.0, "volume": 20.0, "delta": 0.3477, "gamma": 0.1004, "vega": 0.0235, "theta": -0.01, "rho": 0.0084, "theo": 0.7447, "change": 0.26, "open": 0.7, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T13:15:57", "percent_change": 57.7778, "prev_day_close": 0.450000002980232}, {"option": "UMC270115P00017000", "bid": 2.25, "bid_size": 1444.0, "ask": 3.3, "ask_size": 1129.0, "iv": 0.5736, "open_interest": 2397.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.1028, "vega": 0.0233, "theta": -0.01, "rho": -0.0172, "theo": 2.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:03:12", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UMC270115C00018000", "bid": 0.5, "bid_size": 33.0, "ask": 0.8, "ask_size": 84.0, "iv": 0.5744, "open_interest": 943.0, "volume": 5.0, "delta": 0.2667, "gamma": 0.0893, "vega": 0.021, "theta": -0.0089, "rho": 0.0066, "theo": 0.5215, "change": 0.175, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:50:03", "percent_change": 53.8462, "prev_day_close": 0.325000002980232}, {"option": "UMC270115P00018000", "bid": 3.3, "bid_size": 709.0, "ask": 4.0, "ask_size": 909.0, "iv": 0.6209, "open_interest": 1141.0, "volume": 1.0, "delta": -0.7396, "gamma": 0.0922, "vega": 0.0206, "theta": -0.0088, "rho": -0.0183, "theo": 3.5491, "change": -0.63, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -14.1573, "prev_day_close": 4.45000004768372}, {"option": "UMC270115C00019000", "bid": 0.15, "bid_size": 1460.0, "ask": 0.45, "ask_size": 934.0, "iv": 0.5381, "open_interest": 378.0, "volume": 1.0, "delta": 0.2018, "gamma": 0.0761, "vega": 0.018, "theta": -0.0076, "rho": 0.005, "theo": 0.3657, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:52:00", "percent_change": 55.5555, "prev_day_close": 0.225000008940697}, {"option": "UMC270115P00019000", "bid": 4.2, "bid_size": 514.0, "ask": 5.1, "ask_size": 900.0, "iv": 0.7111, "open_interest": 1979.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0794, "vega": 0.0173, "theta": -0.0075, "rho": -0.0186, "theo": 4.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-11-05T11:47:03", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "UMC270115C00020000", "bid": 0.2, "bid_size": 154.0, "ask": 0.35, "ask_size": 770.0, "iv": 0.5931, "open_interest": 8784.0, "volume": 14.0, "delta": 0.1518, "gamma": 0.0628, "vega": 0.015, "theta": -0.0064, "rho": 0.0038, "theo": 0.2581, "change": 0.045, "open": 0.22, "high": 0.27, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:43:52", "percent_change": 25.7143, "prev_day_close": 0.175000000745058}, {"option": "UMC270115P00020000", "bid": 5.2, "bid_size": 15.0, "ask": 5.9, "ask_size": 738.0, "iv": 0.7403, "open_interest": 5278.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0666, "vega": 0.0141, "theta": -0.0062, "rho": -0.0177, "theo": 5.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-11-05T12:32:45", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "UMC270115C00021000", "bid": 0.1, "bid_size": 96.0, "ask": 0.4, "ask_size": 1195.0, "iv": 0.6398, "open_interest": 386.0, "volume": 5.0, "delta": 0.114, "gamma": 0.0509, "vega": 0.0123, "theta": -0.0053, "rho": 0.0028, "theo": 0.1839, "change": -0.005, "open": 0.14, "high": 0.17, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:16:40", "percent_change": -2.85715, "prev_day_close": 0.175000006332994}, {"option": "UMC270115P00021000", "bid": 6.0, "bid_size": 807.0, "ask": 6.6, "ask_size": 774.0, "iv": 0.6557, "open_interest": 542.0, "volume": 5.0, "delta": -0.8997, "gamma": 0.0551, "vega": 0.011, "theta": -0.0051, "rho": -0.0164, "theo": 6.2193, "change": -0.62, "open": 6.52, "high": 6.52, "low": 6.2, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-11-09T10:43:19", "percent_change": -8.79433, "prev_day_close": 7.04999995231628}, {"option": "UMC270115C00022000", "bid": 0.05, "bid_size": 61.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.5619, "open_interest": 399.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0408, "vega": 0.01, "theta": -0.0044, "rho": 0.0022, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:36:15", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "UMC270115P00022000", "bid": 7.0, "bid_size": 701.0, "ask": 7.5, "ask_size": 760.0, "iv": 0.6759, "open_interest": 709.0, "volume": 3.0, "delta": -0.9305, "gamma": 0.0456, "vega": 0.0083, "theta": -0.0041, "rho": -0.0146, "theo": 7.1734, "change": -0.85, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -10.4294, "prev_day_close": 8.14999985694885}, {"option": "UMC270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 856.0, "iv": 0.5769, "open_interest": 325.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0325, "vega": 0.0081, "theta": -0.0036, "rho": 0.0016, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:21:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00023000", "bid": 7.9, "bid_size": 550.0, "ask": 8.7, "ask_size": 734.0, "iv": 0.7746, "open_interest": 216.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0381, "vega": 0.0058, "theta": -0.0033, "rho": -0.0114, "theo": 8.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-11-05T13:13:01", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "UMC270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 280.0, "iv": 0.6556, "open_interest": 505.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0259, "vega": 0.0066, "theta": -0.0029, "rho": 0.0012, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:27:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UMC270115P00024000", "bid": 8.5, "bid_size": 353.0, "ask": 11.1, "ask_size": 344.0, "iv": 1.1407, "open_interest": 162.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0306, "vega": 0.0037, "theta": -0.0025, "rho": -0.0075, "theo": 9.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.33, "last_trade_time": "2026-11-05T11:32:55", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UMC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 664.0, "iv": 0.662, "open_interest": 8744.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0206, "vega": 0.0053, "theta": -0.0024, "rho": 0.001, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:23:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00025000", "bid": 9.5, "bid_size": 265.0, "ask": 12.1, "ask_size": 254.0, "iv": 1.1985, "open_interest": 31.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0269, "vega": 0.0022, "theta": -0.002, "rho": -0.0052, "theo": 10.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T12:30:53", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UMC270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 727.0, "iv": 0.7012, "open_interest": 1567.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0164, "vega": 0.0043, "theta": -0.002, "rho": 0.0007, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:40:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00026000", "bid": 10.5, "bid_size": 266.0, "ask": 12.7, "ask_size": 255.0, "iv": 1.1397, "open_interest": 78.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0142, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 11.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-21T15:01:49", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "UMC270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 908.0, "iv": 0.6907, "open_interest": 333.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0132, "vega": 0.0035, "theta": -0.0016, "rho": 0.0006, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:16:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00027000", "bid": 11.5, "bid_size": 257.0, "ask": 13.8, "ask_size": 246.0, "iv": 1.2197, "open_interest": 26.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0014, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 12.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T14:22:27", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "UMC270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6557, "open_interest": 545.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0106, "vega": 0.0028, "theta": -0.0013, "rho": 0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:45:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMC270115P00028000", "bid": 12.5, "bid_size": 256.0, "ask": 15.0, "ask_size": 246.0, "iv": 1.3258, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 13.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T15:23:22", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "UMC270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1128.0, "iv": 0.9151, "open_interest": 278.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0085, "vega": 0.0023, "theta": -0.0011, "rho": 0.0004, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:09:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00029000", "bid": 13.4, "bid_size": 256.0, "ask": 15.8, "ask_size": 246.0, "iv": 1.2825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 14.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-21T12:05:39", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "UMC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 860.0, "iv": 0.8396, "open_interest": 1223.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0069, "vega": 0.0019, "theta": -0.0009, "rho": 0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:15:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00030000", "bid": 14.5, "bid_size": 256.0, "ask": 17.0, "ask_size": 246.0, "iv": 1.4166, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 15.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-29T10:43:15", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "UMC270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1364.0, "iv": 0.9831, "open_interest": 380.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0056, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:10:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00031000", "bid": 15.4, "bid_size": 256.0, "ask": 17.9, "ask_size": 246.0, "iv": 1.3989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 16.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T15:32:59", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "UMC270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1206.0, "iv": 1.015, "open_interest": 395.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0046, "vega": 0.0013, "theta": -0.0006, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T13:40:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00032000", "bid": 16.5, "bid_size": 257.0, "ask": 19.0, "ask_size": 246.0, "iv": 1.4997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 17.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-06-30T15:01:42", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "UMC270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 424.0, "iv": 0.8733, "open_interest": 134.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0038, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T14:22:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00033000", "bid": 17.4, "bid_size": 260.0, "ask": 19.9, "ask_size": 254.0, "iv": 1.4775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 18.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-06-25T12:07:25", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "UMC270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 428.0, "iv": 0.8996, "open_interest": 40.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:12:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00034000", "bid": 18.4, "bid_size": 265.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 19.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-27T09:30:04", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UMC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 952.0, "iv": 0.9824, "open_interest": 581.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:44:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00035000", "bid": 19.4, "bid_size": 260.0, "ask": 22.0, "ask_size": 254.0, "iv": 1.5819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 20.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-08T09:59:21", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "UMC270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1079.0, "iv": 1.1307, "open_interest": 93.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-02T15:51:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00036000", "bid": 20.5, "bid_size": 256.0, "ask": 22.9, "ask_size": 246.0, "iv": 1.6166, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 21.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-07-07T10:11:49", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "UMC270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 469.0, "iv": 0.9733, "open_interest": 99.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T10:31:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UMC270115P00037000", "bid": 21.5, "bid_size": 256.0, "ask": 24.0, "ask_size": 246.0, "iv": 1.6813, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 22.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "UMC270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 453.0, "iv": 0.9962, "open_interest": 39.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-01T10:18:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00038000", "bid": 22.4, "bid_size": 256.0, "ask": 25.1, "ask_size": 246.0, "iv": 1.7139, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 23.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "UMC270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 463.0, "iv": 1.0185, "open_interest": 48.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T10:23:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00039000", "bid": 23.5, "bid_size": 256.0, "ask": 26.0, "ask_size": 246.0, "iv": 1.7455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 24.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-27T09:30:04", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "UMC270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.9518, "open_interest": 565.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UMC270115P00040000", "bid": 24.4, "bid_size": 256.0, "ask": 26.8, "ask_size": 246.0, "iv": 1.6782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 25.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "UMC270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 469.0, "iv": 1.0609, "open_interest": 153.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270115P00041000", "bid": 25.5, "bid_size": 257.0, "ask": 27.9, "ask_size": 246.0, "iv": 1.7742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 26.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-13T09:59:57", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "UMC270416C00009000", "bid": 5.5, "bid_size": 281.0, "ask": 7.6, "ask_size": 239.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0231, "vega": 0.0151, "theta": -0.0023, "rho": 0.031, "theo": 6.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "UMC270416P00009000", "bid": 0.05, "bid_size": 492.0, "ask": 0.75, "ask_size": 1375.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0232, "vega": 0.0151, "theta": -0.0032, "rho": -0.0062, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "UMC270416C00010000", "bid": 4.7, "bid_size": 282.0, "ask": 5.8, "ask_size": 206.0, "iv": 0.5417, "open_interest": 11.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0312, "vega": 0.0196, "theta": -0.0032, "rho": 0.0325, "theo": 5.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-10-08T09:42:50", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UMC270416P00010000", "bid": 0.35, "bid_size": 78.0, "ask": 0.55, "ask_size": 225.0, "iv": 0.6469, "open_interest": 14.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0315, "vega": 0.0197, "theta": -0.004, "rho": -0.0089, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T15:31:55", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "UMC270416C00011000", "bid": 4.5, "bid_size": 563.0, "ask": 4.9, "ask_size": 503.0, "iv": 0.6414, "open_interest": 1.0, "volume": 0.0, "delta": 0.828, "gamma": 0.04, "vega": 0.0244, "theta": -0.0042, "rho": 0.0331, "theo": 4.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-05T15:20:10", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UMC270416P00011000", "bid": 0.15, "bid_size": 907.0, "ask": 0.75, "ask_size": 209.0, "iv": 0.5368, "open_interest": 42.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0405, "vega": 0.0245, "theta": -0.0048, "rho": -0.0122, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:44:01", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "UMC270416C00012000", "bid": 3.5, "bid_size": 1290.0, "ask": 4.2, "ask_size": 511.0, "iv": 0.5732, "open_interest": 10.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0487, "vega": 0.029, "theta": -0.0051, "rho": 0.0327, "theo": 3.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.93, "last_trade_time": "2026-09-14T15:55:28", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UMC270416P00012000", "bid": 0.45, "bid_size": 1121.0, "ask": 1.3, "ask_size": 1390.0, "iv": 0.5903, "open_interest": 20.0, "volume": 7.0, "delta": -0.2221, "gamma": 0.0494, "vega": 0.0291, "theta": -0.0056, "rho": -0.0162, "theo": 0.9505, "change": -0.25, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:07:21", "percent_change": -20.0, "prev_day_close": 1.25}, {"option": "UMC270416C00013000", "bid": 3.2, "bid_size": 1111.0, "ask": 4.2, "ask_size": 1275.0, "iv": 0.7121, "open_interest": 9.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0565, "vega": 0.033, "theta": -0.0058, "rho": 0.0315, "theo": 3.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T14:11:07", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "UMC270416P00013000", "bid": 0.75, "bid_size": 1200.0, "ask": 1.75, "ask_size": 987.0, "iv": 0.5882, "open_interest": 35.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0574, "vega": 0.0331, "theta": -0.0062, "rho": -0.0205, "theo": 1.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T14:26:46", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "UMC270416C00014000", "bid": 2.5, "bid_size": 1852.0, "ask": 3.0, "ask_size": 784.0, "iv": 0.5846, "open_interest": 7.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0626, "vega": 0.036, "theta": -0.0064, "rho": 0.0297, "theo": 2.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T13:20:46", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "UMC270416P00014000", "bid": 1.2, "bid_size": 1176.0, "ask": 2.2, "ask_size": 949.0, "iv": 0.586, "open_interest": 55.0, "volume": 6.0, "delta": -0.3506, "gamma": 0.0639, "vega": 0.0362, "theta": -0.0067, "rho": -0.0251, "theo": 1.7397, "change": -0.375, "open": 1.85, "high": 1.85, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:32:35", "percent_change": -17.2414, "prev_day_close": 2.17499995231628}, {"option": "UMC270416C00015000", "bid": 1.85, "bid_size": 2239.0, "ask": 2.5, "ask_size": 931.0, "iv": 0.5532, "open_interest": 70.0, "volume": 11.0, "delta": 0.5806, "gamma": 0.0666, "vega": 0.038, "theta": -0.0068, "rho": 0.0274, "theo": 2.3187, "change": 0.525, "open": 2.25, "high": 2.3, "low": 2.25, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:53:28", "percent_change": 29.5775, "prev_day_close": 1.77499997615814}, {"option": "UMC270416P00015000", "bid": 2.1, "bid_size": 1052.0, "ask": 2.35, "ask_size": 26.0, "iv": 0.5844, "open_interest": 2539.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0684, "vega": 0.038, "theta": -0.007, "rho": -0.0295, "theo": 2.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T10:18:54", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "UMC270416C00016000", "bid": 1.85, "bid_size": 13.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.5897, "open_interest": 3.0, "volume": 3.0, "delta": 0.5149, "gamma": 0.0686, "vega": 0.0388, "theta": -0.007, "rho": 0.025, "theo": 1.9138, "change": 0.47, "open": 1.9, "high": 1.92, "low": 1.9, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T15:35:02", "percent_change": 32.4138, "prev_day_close": 1.44999998807907}, {"option": "UMC270416P00016000", "bid": 2.35, "bid_size": 1561.0, "ask": 3.3, "ask_size": 1179.0, "iv": 0.5846, "open_interest": 2000.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.0707, "vega": 0.0387, "theta": -0.007, "rho": -0.0337, "theo": 2.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T12:48:20", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UMC270416C00017000", "bid": 1.05, "bid_size": 2321.0, "ask": 1.7, "ask_size": 16.0, "iv": 0.5324, "open_interest": 12.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0685, "vega": 0.0386, "theta": -0.0069, "rho": 0.0223, "theo": 1.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T11:11:58", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "UMC270416P00017000", "bid": 3.1, "bid_size": 375.0, "ask": 4.0, "ask_size": 482.0, "iv": 0.6014, "open_interest": 71.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0712, "vega": 0.0383, "theta": -0.0069, "rho": -0.0373, "theo": 3.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-06T13:24:38", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "UMC270416C00018000", "bid": 0.9, "bid_size": 2281.0, "ask": 1.4, "ask_size": 298.0, "iv": 0.5445, "open_interest": 20.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0668, "vega": 0.0375, "theta": -0.0067, "rho": 0.0198, "theo": 1.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T14:47:07", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "UMC270416P00018000", "bid": 3.9, "bid_size": 1063.0, "ask": 4.4, "ask_size": 732.0, "iv": 0.5708, "open_interest": 3531.0, "volume": 1.0, "delta": -0.6122, "gamma": 0.07, "vega": 0.0371, "theta": -0.0066, "rho": -0.0402, "theo": 4.1921, "change": -0.75, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:03:23", "percent_change": -15.1515, "prev_day_close": 4.95000004768372}, {"option": "UMC270416C00019000", "bid": 0.85, "bid_size": 1644.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.5654, "open_interest": 15.0, "volume": 1.0, "delta": 0.3409, "gamma": 0.0638, "vega": 0.0358, "theta": -0.0064, "rho": 0.0173, "theo": 1.0562, "change": 0.295, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T14:24:10", "percent_change": 40.6897, "prev_day_close": 0.724999994039536}, {"option": "UMC270416P00019000", "bid": 4.7, "bid_size": 892.0, "ask": 5.5, "ask_size": 963.0, "iv": 0.6229, "open_interest": 2366.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.0676, "vega": 0.035, "theta": -0.0062, "rho": -0.0423, "theo": 4.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T10:10:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UMC270416C00020000", "bid": 0.75, "bid_size": 180.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.5692, "open_interest": 89.0, "volume": 4.0, "delta": 0.2934, "gamma": 0.0599, "vega": 0.0336, "theta": -0.006, "rho": 0.0151, "theo": 0.8638, "change": 0.25, "open": 0.82, "high": 0.85, "low": 0.82, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:19:17", "percent_change": 41.6667, "prev_day_close": 0.599999994039536}, {"option": "UMC270416P00020000", "bid": 4.8, "bid_size": 762.0, "ask": 6.2, "ask_size": 453.0, "iv": 0.4965, "open_interest": 75.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0643, "vega": 0.0324, "theta": -0.0058, "rho": -0.0433, "theo": 5.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T10:24:04", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "UMC270416C00021000", "bid": 0.6, "bid_size": 248.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5708, "open_interest": 70.0, "volume": 6.0, "delta": 0.2515, "gamma": 0.0555, "vega": 0.0312, "theta": -0.0056, "rho": 0.0131, "theo": 0.7064, "change": 0.2, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:55:38", "percent_change": 40.0, "prev_day_close": 0.499999985098839}, {"option": "UMC270416P00021000", "bid": 6.0, "bid_size": 910.0, "ask": 6.8, "ask_size": 429.0, "iv": 0.5081, "open_interest": 686.0, "volume": 5.0, "delta": -0.7641, "gamma": 0.0605, "vega": 0.0294, "theta": -0.0052, "rho": -0.0432, "theo": 6.5986, "change": -0.57, "open": 6.82, "high": 6.82, "low": 6.5, "tick": "no_change", "last_trade_price": 6.73, "last_trade_time": "2026-11-09T10:43:19", "percent_change": -7.80822, "prev_day_close": 7.30000019073486}, {"option": "UMC270416C00022000", "bid": 0.45, "bid_size": 385.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.5624, "open_interest": 38.0, "volume": 1.0, "delta": 0.2149, "gamma": 0.0508, "vega": 0.0286, "theta": -0.0051, "rho": 0.0113, "theo": 0.5779, "change": 0.225, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:21:09", "percent_change": 60.0, "prev_day_close": 0.375000007450581}, {"option": "UMC270416P00022000", "bid": 7.2, "bid_size": 332.0, "ask": 8.0, "ask_size": 416.0, "iv": 0.6284, "open_interest": 193.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0564, "vega": 0.0264, "theta": -0.0047, "rho": -0.0425, "theo": 7.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.63, "last_trade_time": "2026-11-05T10:48:10", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "UMC270416C00023000", "bid": 0.3, "bid_size": 1700.0, "ask": 0.55, "ask_size": 803.0, "iv": 0.563, "open_interest": 1601.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0461, "vega": 0.026, "theta": -0.0047, "rho": 0.0097, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:45:58", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "UMC270416P00023000", "bid": 7.3, "bid_size": 207.0, "ask": 9.1, "ask_size": 145.0, "iv": 0.4924, "open_interest": 44.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0523, "vega": 0.023, "theta": -0.0042, "rho": -0.0408, "theo": 8.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-12T13:03:44", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "UMC270416C00024000", "bid": 0.3, "bid_size": 53.0, "ask": 0.65, "ask_size": 1697.0, "iv": 0.6191, "open_interest": 106.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0415, "vega": 0.0234, "theta": -0.0042, "rho": 0.0083, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:39:03", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "UMC270416P00024000", "bid": 8.3, "bid_size": 177.0, "ask": 10.4, "ask_size": 117.0, "iv": 0.6115, "open_interest": 78.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0483, "vega": 0.0197, "theta": -0.0036, "rho": -0.0376, "theo": 9.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-19T09:56:01", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UMC270416C00025000", "bid": 0.05, "bid_size": 2313.0, "ask": 0.4, "ask_size": 883.0, "iv": 0.5354, "open_interest": 431.0, "volume": 12.0, "delta": 0.1324, "gamma": 0.0371, "vega": 0.021, "theta": -0.0038, "rho": 0.0071, "theo": 0.3184, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:55:16", "percent_change": 20.0, "prev_day_close": 0.25000000372529}, {"option": "UMC270416P00025000", "bid": 9.4, "bid_size": 139.0, "ask": 11.3, "ask_size": 96.0, "iv": 0.6482, "open_interest": 38.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0444, "vega": 0.0164, "theta": -0.0031, "rho": -0.0336, "theo": 10.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-10-22T11:11:41", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "UMC270416C00026000", "bid": 0.15, "bid_size": 1166.0, "ask": 0.35, "ask_size": 895.0, "iv": 0.5787, "open_interest": 94.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.033, "vega": 0.0187, "theta": -0.0034, "rho": 0.006, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T14:05:25", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "UMC270416P00026000", "bid": 9.7, "bid_size": 126.0, "ask": 11.9, "ask_size": 87.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.923, "gamma": 0.041, "vega": 0.0132, "theta": -0.0026, "rho": -0.0294, "theo": 11.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-05T12:03:08", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UMC270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1515.0, "iv": 0.6067, "open_interest": 43.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0292, "vega": 0.0166, "theta": -0.003, "rho": 0.0051, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T10:28:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UMC270416P00027000", "bid": 10.9, "bid_size": 122.0, "ask": 13.5, "ask_size": 88.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.039, "vega": 0.01, "theta": -0.002, "rho": -0.0246, "theo": 12.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "UMC270416C00028000", "bid": 0.05, "bid_size": 255.0, "ask": 0.55, "ask_size": 1398.0, "iv": 0.661, "open_interest": 14.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0258, "vega": 0.0148, "theta": -0.0026, "rho": 0.0044, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:52:39", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UMC270416P00028000", "bid": 11.9, "bid_size": 120.0, "ask": 14.4, "ask_size": 79.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0366, "vega": 0.007, "theta": -0.0018, "rho": -0.0171, "theo": 13.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "UMC270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 0.5478, "open_interest": 116.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0228, "vega": 0.013, "theta": -0.0023, "rho": 0.0037, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:46:39", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "UMC270416P00029000", "bid": 12.2, "bid_size": 83.0, "ask": 15.9, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0293, "vega": 0.0038, "theta": -0.0021, "rho": -0.0103, "theo": 14.1196, "change": 0.0, "open": 0.0, "high": 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": "UMC270416C00030000", "bid": 0.05, "bid_size": 828.0, "ask": 0.2, "ask_size": 883.0, "iv": 0.593, "open_interest": 286.0, "volume": 1.0, "delta": 0.0586, "gamma": 0.02, "vega": 0.0115, "theta": -0.0021, "rho": 0.0032, "theo": 0.1221, "change": 0.055, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:41:45", "percent_change": 73.3333, "prev_day_close": 0.0750000029802322}, {"option": "UMC270416P00030000", "bid": 13.2, "bid_size": 84.0, "ask": 17.1, "ask_size": 75.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0177, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 15.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "UMC270416C00031000", "bid": 0.05, "bid_size": 480.0, "ask": 0.2, "ask_size": 1119.0, "iv": 0.6143, "open_interest": 517.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0176, "vega": 0.0101, "theta": -0.0018, "rho": 0.0027, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:54:44", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "UMC270416P00031000", "bid": 15.4, "bid_size": 73.0, "ask": 18.1, "ask_size": 75.0, "iv": 1.006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0062, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 16.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "UMC270416C00032000", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.6103, "open_interest": 4.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0154, "vega": 0.0089, "theta": -0.0016, "rho": 0.0023, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T11:54:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMC270416P00032000", "bid": 16.4, "bid_size": 73.0, "ask": 18.9, "ask_size": 70.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 17.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "UMC270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 428.0, "iv": 0.6004, "open_interest": 4.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0135, "vega": 0.0078, "theta": -0.0014, "rho": 0.002, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T09:43:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270416P00033000", "bid": 16.3, "bid_size": 79.0, "ask": 20.0, "ask_size": 70.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 18.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "UMC270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1614.0, "iv": 0.7141, "open_interest": 322.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0103, "vega": 0.006, "theta": -0.0011, "rho": 0.0014, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T10:02:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UMC270416P00035000", "bid": 19.4, "bid_size": 72.0, "ask": 21.8, "ask_size": 70.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 20.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "UMC280121C00001000", "bid": 12.1, "bid_size": 371.0, "ask": 15.2, "ask_size": 332.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.91, "last_trade_time": "2026-10-02T09:43:46", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UMC280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1093.0, "iv": 2.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0002, "rho": -0.001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 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": "UMC280121C00002000", "bid": 11.2, "bid_size": 369.0, "ask": 14.3, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0008, "vega": 0.0007, "theta": 0.0, "rho": 0.0036, "theo": 12.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-09-01T12:45:28", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "UMC280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 424.0, "iv": 0.9583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0004, "rho": -0.0021, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 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": "UMC280121C00003000", "bid": 10.5, "bid_size": 370.0, "ask": 13.4, "ask_size": 332.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0019, "vega": 0.0028, "theta": 0.0, "rho": 0.0113, "theo": 11.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-06-17T11:35:10", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "UMC280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1196.0, "iv": 1.3072, "open_interest": 3.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0027, "vega": 0.0061, "theta": -0.0006, "rho": -0.0037, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-01T12:12:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UMC280121C00004000", "bid": 8.5, "bid_size": 377.0, "ask": 13.2, "ask_size": 333.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0037, "vega": 0.0053, "theta": 0.0, "rho": 0.0197, "theo": 10.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-07-07T14:04:26", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UMC280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1929.0, "iv": 1.2064, "open_interest": 25.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0046, "vega": 0.0093, "theta": -0.0008, "rho": -0.006, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "UMC280121C00005000", "bid": 7.8, "bid_size": 486.0, "ask": 10.3, "ask_size": 344.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0062, "vega": 0.0087, "theta": 0.0, "rho": 0.0275, "theo": 10.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.79, "last_trade_time": "2026-11-05T15:35:04", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "UMC280121P00005000", "bid": 0.15, "bid_size": 232.0, "ask": 0.3, "ask_size": 709.0, "iv": 0.7213, "open_interest": 76.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0071, "vega": 0.0134, "theta": -0.0011, "rho": -0.0091, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:02:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "UMC280121C00008000", "bid": 6.2, "bid_size": 468.0, "ask": 9.0, "ask_size": 502.0, "iv": 0.6602, "open_interest": 68.0, "volume": 5.0, "delta": 0.8986, "gamma": 0.0176, "vega": 0.0262, "theta": -0.0012, "rho": 0.049, "theo": 7.5774, "change": 0.89, "open": 7.59, "high": 7.59, "low": 7.59, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-11-09T14:00:23", "percent_change": 13.2836, "prev_day_close": 6.70000004768372}, {"option": "UMC280121P00008000", "bid": 0.55, "bid_size": 1344.0, "ask": 0.8, "ask_size": 538.0, "iv": 0.6312, "open_interest": 679.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0178, "vega": 0.0291, "theta": -0.0021, "rho": -0.0243, "theo": 0.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:41:50", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "UMC280121C00010000", "bid": 5.7, "bid_size": 1171.0, "ask": 6.5, "ask_size": 664.0, "iv": 0.5993, "open_interest": 312.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0262, "vega": 0.0385, "theta": -0.0022, "rho": 0.0583, "theo": 6.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-05T15:37:44", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "UMC280121P00010000", "bid": 1.2, "bid_size": 80.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.6169, "open_interest": 595.0, "volume": 10.0, "delta": -0.1719, "gamma": 0.0262, "vega": 0.0404, "theta": -0.0028, "rho": -0.0391, "theo": 1.2835, "change": -0.2, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -13.3333, "prev_day_close": 1.5}, {"option": "UMC280121C00012000", "bid": 4.6, "bid_size": 1225.0, "ask": 5.3, "ask_size": 775.0, "iv": 0.5883, "open_interest": 322.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0335, "vega": 0.0491, "theta": -0.0029, "rho": 0.0637, "theo": 4.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:52:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UMC280121P00012000", "bid": 1.9, "bid_size": 455.0, "ask": 2.15, "ask_size": 556.0, "iv": 0.5948, "open_interest": 194.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0339, "vega": 0.0501, "theta": -0.0033, "rho": -0.0566, "theo": 2.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T12:32:46", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "UMC280121C00015000", "bid": 3.3, "bid_size": 1603.0, "ask": 3.9, "ask_size": 968.0, "iv": 0.576, "open_interest": 749.0, "volume": 2.0, "delta": 0.6256, "gamma": 0.0408, "vega": 0.059, "theta": -0.0035, "rho": 0.0626, "theo": 3.6154, "change": 0.4, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:36:44", "percent_change": 12.9032, "prev_day_close": 3.10000002384186}, {"option": "UMC280121P00015000", "bid": 2.2, "bid_size": 956.0, "ask": 3.7, "ask_size": 345.0, "iv": 0.4783, "open_interest": 79.0, "volume": 2.0, "delta": -0.375, "gamma": 0.0422, "vega": 0.0595, "theta": -0.0037, "rho": -0.0845, "theo": 3.5515, "change": -0.55, "open": 3.6, "high": 3.6, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:59:23", "percent_change": -13.5802, "prev_day_close": 4.04999995231628}, {"option": "UMC280121C00017000", "bid": 2.85, "bid_size": 515.0, "ask": 3.1, "ask_size": 639.0, "iv": 0.5807, "open_interest": 2589.0, "volume": 1.0, "delta": 0.5466, "gamma": 0.0431, "vega": 0.062, "theta": -0.0037, "rho": 0.0596, "theo": 2.9115, "change": 0.485, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T12:14:02", "percent_change": 20.4211, "prev_day_close": 2.375}, {"option": "UMC280121P00017000", "bid": 4.6, "bid_size": 47.0, "ask": 4.9, "ask_size": 100.0, "iv": 0.566, "open_interest": 708.0, "volume": 2.0, "delta": -0.4566, "gamma": 0.045, "vega": 0.0619, "theta": -0.0037, "rho": -0.1032, "theo": 4.7776, "change": -0.5, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:37:37", "percent_change": -9.43396, "prev_day_close": 5.29999995231628}, {"option": "UMC280121C00020000", "bid": 2.0, "bid_size": 577.0, "ask": 2.25, "ask_size": 595.0, "iv": 0.5648, "open_interest": 1236.0, "volume": 3.0, "delta": 0.4402, "gamma": 0.0435, "vega": 0.0619, "theta": -0.0037, "rho": 0.0515, "theo": 2.1093, "change": 0.4, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:17:26", "percent_change": 23.5294, "prev_day_close": 1.69999998807907}, {"option": "UMC280121P00020000", "bid": 6.6, "bid_size": 607.0, "ask": 7.3, "ask_size": 684.0, "iv": 0.574, "open_interest": 412.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0456, "vega": 0.0611, "theta": -0.0034, "rho": -0.1294, "theo": 6.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T09:40:08", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "UMC280121C00022000", "bid": 1.45, "bid_size": 1300.0, "ask": 1.85, "ask_size": 834.0, "iv": 0.5491, "open_interest": 147.0, "volume": 1.0, "delta": 0.3787, "gamma": 0.0422, "vega": 0.0598, "theta": -0.0036, "rho": 0.0457, "theo": 1.7067, "change": 0.275, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:54:04", "percent_change": 20.0, "prev_day_close": 1.375}, {"option": "UMC280121P00022000", "bid": 8.0, "bid_size": 396.0, "ask": 8.9, "ask_size": 439.0, "iv": 0.5641, "open_interest": 269.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0445, "vega": 0.0584, "theta": -0.003, "rho": -0.1445, "theo": 8.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T10:33:02", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "UMC280121C00025000", "bid": 1.05, "bid_size": 1129.0, "ask": 1.65, "ask_size": 1571.0, "iv": 0.573, "open_interest": 1581.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.0389, "vega": 0.0549, "theta": -0.0033, "rho": 0.0376, "theo": 1.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:41:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UMC280121P00025000", "bid": 10.6, "bid_size": 362.0, "ask": 11.4, "ask_size": 596.0, "iv": 0.5766, "open_interest": 185.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0434, "vega": 0.0515, "theta": -0.0025, "rho": -0.151, "theo": 10.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T14:34:57", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UMC280121C00027000", "bid": 0.85, "bid_size": 856.0, "ask": 1.1, "ask_size": 604.0, "iv": 0.544, "open_interest": 19474.0, "volume": 184.0, "delta": 0.2572, "gamma": 0.0362, "vega": 0.0509, "theta": -0.0031, "rho": 0.0327, "theo": 1.02, "change": 0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:40:42", "percent_change": 20.0, "prev_day_close": 0.75}, {"option": "UMC280121P00027000", "bid": 10.3, "bid_size": 422.0, "ask": 13.5, "ask_size": 260.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0436, "vega": 0.0455, "theta": -0.0023, "rho": -0.1429, "theo": 12.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-30T11:43:25", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "UMC280121C00030000", "bid": 0.7, "bid_size": 75.0, "ask": 0.8, "ask_size": 119.0, "iv": 0.5498, "open_interest": 61064.0, "volume": 26.0, "delta": 0.2032, "gamma": 0.0318, "vega": 0.0446, "theta": -0.0027, "rho": 0.0264, "theo": 0.7555, "change": 0.15, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:14:48", "percent_change": 25.0, "prev_day_close": 0.600000008940697}, {"option": "UMC280121P00030000", "bid": 15.1, "bid_size": 627.0, "ask": 15.6, "ask_size": 538.0, "iv": 0.5547, "open_interest": 9020.0, "volume": 201.0, "delta": -0.846, "gamma": 0.045, "vega": 0.0342, "theta": -0.002, "rho": -0.1164, "theo": 15.3376, "change": -0.76, "open": 15.32, "high": 15.44, "low": 15.32, "tick": "no_change", "last_trade_price": 15.44, "last_trade_time": "2026-11-09T11:23:32", "percent_change": -4.69136, "prev_day_close": 16.1999998092651}, {"option": "UMC280121C00035000", "bid": 0.4, "bid_size": 96.0, "ask": 0.6, "ask_size": 979.0, "iv": 0.5576, "open_interest": 209.0, "volume": 5.0, "delta": 0.1383, "gamma": 0.0249, "vega": 0.035, "theta": -0.0021, "rho": 0.0184, "theo": 0.4706, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:46:01", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "UMC280121P00035000", "bid": 17.9, "bid_size": 273.0, "ask": 20.7, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0464, "vega": 0.0133, "theta": -0.0016, "rho": -0.0353, "theo": 20.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-10-30T12:58:27", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "UMC280121C00040000", "bid": 0.05, "bid_size": 1671.0, "ask": 0.35, "ask_size": 219.0, "iv": 0.5062, "open_interest": 255.0, "volume": 3.0, "delta": 0.0948, "gamma": 0.0191, "vega": 0.0268, "theta": -0.0016, "rho": 0.0128, "theo": 0.2994, "change": 0.055, "open": 0.36, "high": 0.36, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T11:54:48", "percent_change": 24.4444, "prev_day_close": 0.224999997764826}, {"option": "UMC280121P00040000", "bid": 22.9, "bid_size": 261.0, "ask": 27.5, "ask_size": 215.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 25.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-09-01T09:54:13", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "UMC280317C00005000", "bid": 8.8, "bid_size": 389.0, "ask": 11.3, "ask_size": 389.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0067, "vega": 0.0102, "theta": 0.0, "rho": 0.0286, "theo": 10.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "UMC280317P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 146.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0072, "vega": 0.015, "theta": -0.0011, "rho": -0.0111, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 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": "UMC280317C00010000", "bid": 5.2, "bid_size": 451.0, "ask": 7.3, "ask_size": 464.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0253, "vega": 0.0417, "theta": -0.002, "rho": 0.0656, "theo": 6.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "UMC280317P00010000", "bid": 1.2, "bid_size": 111.0, "ask": 3.3, "ask_size": 897.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0252, "vega": 0.043, "theta": -0.0026, "rho": -0.0448, "theo": 1.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "UMC280317C00013000", "bid": 4.0, "bid_size": 702.0, "ask": 5.2, "ask_size": 721.0, "iv": 0.5765, "open_interest": 1.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0344, "vega": 0.056, "theta": -0.0028, "rho": 0.0715, "theo": 4.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-11-05T10:20:23", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "UMC280317P00013000", "bid": 2.05, "bid_size": 361.0, "ask": 3.1, "ask_size": 383.0, "iv": 0.5741, "open_interest": 2.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0354, "vega": 0.0569, "theta": -0.0032, "rho": -0.0731, "theo": 2.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-08T12:08:55", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "UMC280317C00015000", "bid": 1.5, "bid_size": 912.0, "ask": 4.3, "ask_size": 745.0, "iv": 0.4312, "open_interest": 1.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0384, "vega": 0.0621, "theta": -0.0032, "rho": 0.0707, "theo": 3.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-16T10:47:36", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "UMC280317P00015000", "bid": 1.7, "bid_size": 739.0, "ask": 4.2, "ask_size": 297.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0403, "vega": 0.0626, "theta": -0.0034, "rho": -0.0929, "theo": 3.6978, "change": 0.0, "open": 0.0, "high": 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": "UMC280317C00018000", "bid": 2.5, "bid_size": 1207.0, "ask": 3.1, "ask_size": 905.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0412, "vega": 0.0659, "theta": -0.0034, "rho": 0.0642, "theo": 2.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "UMC280317P00018000", "bid": 5.1, "bid_size": 1.0, "ask": 6.7, "ask_size": 106.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -0.4841, "gamma": 0.044, "vega": 0.0657, "theta": -0.0033, "rho": -0.121, "theo": 5.5927, "change": 0.0, "open": 0.0, "high": 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": "UMC280317C00020000", "bid": 2.0, "bid_size": 1306.0, "ask": 2.7, "ask_size": 895.0, "iv": 0.5653, "open_interest": 0.0, "volume": 1.0, "delta": 0.4553, "gamma": 0.0414, "vega": 0.0658, "theta": -0.0034, "rho": 0.0584, "theo": 2.2921, "change": 0.255, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T15:12:32", "percent_change": 12.5926, "prev_day_close": 2.02499997615814}, {"option": "UMC280317P00020000", "bid": 6.5, "bid_size": 232.0, "ask": 7.4, "ask_size": 120.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0444, "vega": 0.0648, "theta": -0.0031, "rho": -0.1379, "theo": 7.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "UMC280317C00022000", "bid": 1.65, "bid_size": 1097.0, "ask": 2.15, "ask_size": 1103.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0406, "vega": 0.0641, "theta": -0.0034, "rho": 0.0525, "theo": 1.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "UMC280317P00022000", "bid": 6.0, "bid_size": 539.0, "ask": 8.9, "ask_size": 104.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0436, "vega": 0.0623, "theta": -0.0028, "rho": -0.1529, "theo": 8.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UMC280317C00025000", "bid": 1.2, "bid_size": 991.0, "ask": 1.5, "ask_size": 363.0, "iv": 0.5386, "open_interest": 1.0, "volume": 1.0, "delta": 0.3206, "gamma": 0.038, "vega": 0.0597, "theta": -0.0031, "rho": 0.044, "theo": 1.4094, "change": 0.175, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 16.2791, "prev_day_close": 1.07500001788139}, {"option": "UMC280317P00025000", "bid": 8.7, "bid_size": 516.0, "ask": 11.5, "ask_size": 253.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0423, "vega": 0.0561, "theta": -0.0023, "rho": -0.1644, "theo": 10.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "UMC280317C00027000", "bid": 1.0, "bid_size": 654.0, "ask": 1.4, "ask_size": 1165.0, "iv": 0.5526, "open_interest": 0.0, "volume": 1.0, "delta": 0.2778, "gamma": 0.0358, "vega": 0.056, "theta": -0.0029, "rho": 0.0388, "theo": 1.1673, "change": 0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:47:59", "percent_change": 10.0, "prev_day_close": 1.0}, {"option": "UMC280317P00027000", "bid": 10.4, "bid_size": 314.0, "ask": 13.1, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0426, "vega": 0.0504, "theta": -0.002, "rho": -0.1605, "theo": 12.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "UMC280317C00030000", "bid": 0.65, "bid_size": 1167.0, "ask": 1.0, "ask_size": 935.0, "iv": 0.5317, "open_interest": 1801.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0321, "vega": 0.0502, "theta": -0.0026, "rho": 0.0321, "theo": 0.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T12:05:26", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "UMC280317P00030000", "bid": 14.2, "bid_size": 245.0, "ask": 16.4, "ask_size": 248.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0446, "vega": 0.0397, "theta": -0.0018, "rho": -0.1345, "theo": 15.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "UMC280317C00032000", "bid": 0.4, "bid_size": 1553.0, "ask": 0.85, "ask_size": 737.0, "iv": 0.5169, "open_interest": 1.0, "volume": 1.0, "delta": 0.1947, "gamma": 0.0296, "vega": 0.0462, "theta": -0.0024, "rho": 0.0281, "theo": 0.7427, "change": 0.095, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T11:54:27", "percent_change": 15.2, "prev_day_close": 0.625000014901161}, {"option": "UMC280317P00032000", "bid": 14.5, "bid_size": 101.0, "ask": 18.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0452, "vega": 0.0306, "theta": -0.0017, "rho": -0.1092, "theo": 17.266, "change": 0.0, "open": 0.0, "high": 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": "UMC280317C00035000", "bid": 0.45, "bid_size": 131.0, "ask": 0.7, "ask_size": 775.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0259, "vega": 0.0404, "theta": -0.0021, "rho": 0.0231, "theo": 0.5716, "change": 0.0, "open": 0.0, "high": 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": "UMC280317P00035000", "bid": 19.8, "bid_size": 129.0, "ask": 20.8, "ask_size": 216.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0486, "vega": 0.0173, "theta": -0.0016, "rho": -0.0579, "theo": 20.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "UMC280616C00003000", "bid": 9.6, "bid_size": 392.0, "ask": 13.7, "ask_size": 376.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0024, "vega": 0.0034, "theta": 0.0, "rho": 0.0114, "theo": 11.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "UMC280616P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1672.0, "iv": 1.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.003, "vega": 0.0082, "theta": -0.0006, "rho": -0.0061, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UMC280616C00005000", "bid": 8.7, "bid_size": 391.0, "ask": 11.6, "ask_size": 405.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0072, "vega": 0.0132, "theta": 0.0, "rho": 0.0325, "theo": 10.0938, "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": 9.30000019073486}, {"option": "UMC280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 503.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0073, "vega": 0.0173, "theta": -0.001, "rho": -0.0143, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "UMC280616C00010000", "bid": 4.0, "bid_size": 621.0, "ask": 7.5, "ask_size": 447.0, "iv": 0.4394, "open_interest": 11.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.024, "vega": 0.0456, "theta": -0.0016, "rho": 0.0749, "theo": 6.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:18:28", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "UMC280616P00010000", "bid": 1.05, "bid_size": 321.0, "ask": 1.85, "ask_size": 254.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0239, "vega": 0.0469, "theta": -0.0023, "rho": -0.054, "theo": 1.5289, "change": 0.0, "open": 0.0, "high": 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": "UMC280616C00013000", "bid": 2.5, "bid_size": 819.0, "ask": 7.3, "ask_size": 789.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0317, "vega": 0.0603, "theta": -0.0024, "rho": 0.0838, "theo": 4.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UMC280616P00013000", "bid": 0.5, "bid_size": 1317.0, "ask": 3.4, "ask_size": 353.0, "iv": 0.4333, "open_interest": 3.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0333, "vega": 0.0611, "theta": -0.0028, "rho": -0.0855, "theo": 2.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-05T12:32:45", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "UMC280616C00015000", "bid": 2.0, "bid_size": 952.0, "ask": 6.4, "ask_size": 857.0, "iv": 0.5851, "open_interest": 1.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.0352, "vega": 0.0665, "theta": -0.0027, "rho": 0.0821, "theo": 4.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-05T15:45:38", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "UMC280616P00015000", "bid": 1.7, "bid_size": 759.0, "ask": 5.2, "ask_size": 628.0, "iv": 0.4981, "open_interest": 2.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0378, "vega": 0.0671, "theta": -0.003, "rho": -0.1068, "theo": 3.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:10:51", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "UMC280616C00018000", "bid": 1.1, "bid_size": 756.0, "ask": 4.6, "ask_size": 517.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0381, "vega": 0.0711, "theta": -0.003, "rho": 0.0756, "theo": 3.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "UMC280616P00018000", "bid": 3.2, "bid_size": 186.0, "ask": 8.0, "ask_size": 108.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0417, "vega": 0.0708, "theta": -0.003, "rho": -0.1356, "theo": 5.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "UMC280616C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 918.0, "iv": 0.4604, "open_interest": 14.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0386, "vega": 0.0715, "theta": -0.003, "rho": 0.0698, "theo": 2.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-10-28T13:52:00", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "UMC280616P00020000", "bid": 4.9, "bid_size": 961.0, "ask": 8.5, "ask_size": 533.0, "iv": 0.476, "open_interest": 2289.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0425, "vega": 0.0704, "theta": -0.0028, "rho": -0.1532, "theo": 7.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-14T11:19:28", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "UMC280616C00022000", "bid": 0.8, "bid_size": 920.0, "ask": 3.5, "ask_size": 949.0, "iv": 0.5435, "open_interest": 3.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0382, "vega": 0.0705, "theta": -0.003, "rho": 0.0637, "theo": 2.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T11:24:57", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "UMC280616P00022000", "bid": 6.7, "bid_size": 374.0, "ask": 10.4, "ask_size": 236.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0423, "vega": 0.0683, "theta": -0.0025, "rho": -0.1696, "theo": 8.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "UMC280616C00025000", "bid": 1.4, "bid_size": 1346.0, "ask": 2.6, "ask_size": 1295.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0365, "vega": 0.067, "theta": -0.0029, "rho": 0.0548, "theo": 1.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "UMC280616P00025000", "bid": 10.6, "bid_size": 174.0, "ask": 11.5, "ask_size": 116.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0416, "vega": 0.0625, "theta": -0.002, "rho": -0.1836, "theo": 11.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "UMC280616C00027000", "bid": 1.1, "bid_size": 1655.0, "ask": 1.75, "ask_size": 911.0, "iv": 0.5414, "open_interest": 100.0, "volume": 2.0, "delta": 0.3087, "gamma": 0.0349, "vega": 0.0638, "theta": -0.0028, "rho": 0.0492, "theo": 1.4088, "change": 0.16, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 14.5455, "prev_day_close": 1.10000002384186}, {"option": "UMC280616P00027000", "bid": 10.5, "bid_size": 280.0, "ask": 13.2, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0419, "vega": 0.0573, "theta": -0.0018, "rho": -0.1841, "theo": 12.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "UMC280616C00030000", "bid": 0.85, "bid_size": 1314.0, "ask": 1.45, "ask_size": 1526.0, "iv": 0.5449, "open_interest": 4150.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.032, "vega": 0.0584, "theta": -0.0025, "rho": 0.0417, "theo": 1.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-10-09T12:22:41", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UMC280616P00030000", "bid": 13.0, "bid_size": 399.0, "ask": 16.0, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0442, "vega": 0.0474, "theta": -0.0016, "rho": -0.1636, "theo": 15.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "UMC280616C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 525.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.03, "vega": 0.0546, "theta": -0.0024, "rho": 0.0373, "theo": 0.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "UMC280616P00032000", "bid": 14.5, "bid_size": 106.0, "ask": 19.3, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.046, "vega": 0.0392, "theta": -0.0015, "rho": -0.1329, "theo": 17.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "UMC280616C00035000", "bid": 0.55, "bid_size": 76.0, "ask": 2.9, "ask_size": 1817.0, "iv": 0.706, "open_interest": 12.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.027, "vega": 0.0491, "theta": -0.0021, "rho": 0.0315, "theo": 0.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-07T15:50:04", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "UMC280616P00035000", "bid": 17.8, "bid_size": 276.0, "ask": 22.5, "ask_size": 221.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0506, "vega": 0.0244, "theta": -0.0014, "rho": -0.0935, "theo": 20.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "UMC290119C00003000", "bid": 9.9, "bid_size": 245.0, "ask": 14.5, "ask_size": 257.0, "iv": 1.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0019, "vega": 0.0023, "theta": 0.0, "rho": 0.0125, "theo": 11.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "UMC290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1098.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0034, "vega": 0.0118, "theta": -0.0006, "rho": -0.0119, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "UMC290119C00005000", "bid": 9.0, "bid_size": 388.0, "ask": 11.1, "ask_size": 386.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0074, "vega": 0.0159, "theta": 0.0, "rho": 0.0391, "theo": 10.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "UMC290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.5562, "open_interest": 0.0, "volume": 1.0, "delta": -0.0554, "gamma": 0.0076, "vega": 0.0235, "theta": -0.001, "rho": -0.0271, "theo": 0.5607, "change": -0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:30:08", "percent_change": -18.1818, "prev_day_close": 0.549999997019768}, {"option": "UMC290119C00010000", "bid": 6.7, "bid_size": 418.0, "ask": 7.2, "ask_size": 255.0, "iv": 0.637, "open_interest": 23.0, "volume": 8.0, "delta": 0.8144, "gamma": 0.0207, "vega": 0.0524, "theta": -0.0013, "rho": 0.0892, "theo": 6.8291, "change": 0.6, "open": 6.8, "high": 6.93, "low": 6.8, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T13:18:06", "percent_change": 9.52381, "prev_day_close": 6.30000019073486}, {"option": "UMC290119P00010000", "bid": 1.7, "bid_size": 527.0, "ask": 2.3, "ask_size": 486.0, "iv": 0.605, "open_interest": 3.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0203, "vega": 0.054, "theta": -0.0019, "rho": -0.088, "theo": 2.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:42:58", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "UMC290119C00013000", "bid": 5.0, "bid_size": 950.0, "ask": 5.8, "ask_size": 334.0, "iv": 0.5861, "open_interest": 77.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0266, "vega": 0.0669, "theta": -0.0018, "rho": 0.0995, "theo": 5.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T12:49:14", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "UMC290119P00013000", "bid": 3.0, "bid_size": 496.0, "ask": 3.7, "ask_size": 391.0, "iv": 0.5783, "open_interest": 6.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0272, "vega": 0.0679, "theta": -0.0022, "rho": -0.1318, "theo": 3.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-06T15:06:23", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UMC290119C00015000", "bid": 4.2, "bid_size": 1444.0, "ask": 5.1, "ask_size": 847.0, "iv": 0.5763, "open_interest": 40.0, "volume": 2.0, "delta": 0.6613, "gamma": 0.0297, "vega": 0.0736, "theta": -0.0021, "rho": 0.1003, "theo": 4.6194, "change": -0.1, "open": 4.9, "high": 4.9, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:04:32", "percent_change": -2.38095, "prev_day_close": 4.20000004768372}, {"option": "UMC290119P00015000", "bid": 4.0, "bid_size": 373.0, "ask": 4.8, "ask_size": 300.0, "iv": 0.5623, "open_interest": 35.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0311, "vega": 0.0743, "theta": -0.0023, "rho": -0.1583, "theo": 4.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-11-06T15:06:23", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UMC290119C00018000", "bid": 3.3, "bid_size": 1222.0, "ask": 4.0, "ask_size": 295.0, "iv": 0.5549, "open_interest": 44.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0327, "vega": 0.0795, "theta": -0.0023, "rho": 0.0958, "theo": 3.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T09:48:54", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UMC290119P00018000", "bid": 4.7, "bid_size": 636.0, "ask": 7.3, "ask_size": 474.0, "iv": 0.5178, "open_interest": 2.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0358, "vega": 0.0796, "theta": -0.0023, "rho": -0.1921, "theo": 6.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-11-05T11:36:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "UMC290119C00020000", "bid": 2.6, "bid_size": 980.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.5307, "open_interest": 26.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0338, "vega": 0.0812, "theta": -0.0024, "rho": 0.0917, "theo": 3.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T10:19:01", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "UMC290119P00020000", "bid": 6.9, "bid_size": 414.0, "ask": 8.3, "ask_size": 363.0, "iv": 0.5398, "open_interest": 22.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.038, "vega": 0.0802, "theta": -0.0022, "rho": -0.2086, "theo": 7.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "UMC290119C00022000", "bid": 2.05, "bid_size": 1624.0, "ask": 3.4, "ask_size": 1147.0, "iv": 0.5442, "open_interest": 166.0, "volume": 1.0, "delta": 0.4704, "gamma": 0.0342, "vega": 0.0813, "theta": -0.0024, "rho": 0.0866, "theo": 2.6962, "change": -0.265, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T14:14:33", "percent_change": -10.9278, "prev_day_close": 2.42499995231628}, {"option": "UMC290119P00022000", "bid": 8.5, "bid_size": 369.0, "ask": 9.8, "ask_size": 349.0, "iv": 0.5451, "open_interest": 23.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.0393, "vega": 0.0795, "theta": -0.002, "rho": -0.2264, "theo": 9.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-10-22T10:00:03", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "UMC290119C00025000", "bid": 0.85, "bid_size": 1694.0, "ask": 2.5, "ask_size": 558.0, "iv": 0.4705, "open_interest": 32.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0339, "vega": 0.0794, "theta": -0.0024, "rho": 0.0786, "theo": 2.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T15:59:21", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "UMC290119P00025000", "bid": 11.1, "bid_size": 137.0, "ask": 12.1, "ask_size": 289.0, "iv": 0.5533, "open_interest": 2.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0403, "vega": 0.0752, "theta": -0.0017, "rho": -0.239, "theo": 11.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "UMC290119C00027000", "bid": 1.5, "bid_size": 875.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.5162, "open_interest": 4250.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0332, "vega": 0.0771, "theta": -0.0023, "rho": 0.0722, "theo": 1.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T13:17:31", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "UMC290119P00027000", "bid": 12.4, "bid_size": 170.0, "ask": 13.8, "ask_size": 169.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0414, "vega": 0.0695, "theta": -0.0015, "rho": -0.2348, "theo": 13.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "UMC290119C00030000", "bid": 1.25, "bid_size": 1104.0, "ask": 2.4, "ask_size": 1304.0, "iv": 0.5655, "open_interest": 1088.0, "volume": 1.0, "delta": 0.308, "gamma": 0.0316, "vega": 0.0726, "theta": -0.0022, "rho": 0.0637, "theo": 1.4899, "change": 0.15, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:19:42", "percent_change": 11.1111, "prev_day_close": 1.35000002384186}, {"option": "UMC290119P00030000", "bid": 15.3, "bid_size": 138.0, "ask": 16.2, "ask_size": 220.0, "iv": 0.5383, "open_interest": 10.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0452, "vega": 0.06, "theta": -0.0013, "rho": -0.2201, "theo": 15.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-30T11:43:25", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "UMC290119C00032000", "bid": 1.1, "bid_size": 794.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.5141, "open_interest": 549.0, "volume": 1.0, "delta": 0.2767, "gamma": 0.0303, "vega": 0.0691, "theta": -0.002, "rho": 0.0583, "theo": 1.2923, "change": -0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:13:24", "percent_change": -4.34783, "prev_day_close": 1.15000003576279}, {"option": "UMC290119P00032000", "bid": 15.0, "bid_size": 364.0, "ask": 18.1, "ask_size": 232.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0489, "vega": 0.0512, "theta": -0.0013, "rho": -0.1919, "theo": 17.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.56, "last_trade_time": "2026-10-05T14:55:47", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "UMC290119C00035000", "bid": 0.85, "bid_size": 847.0, "ask": 1.25, "ask_size": 255.0, "iv": 0.5124, "open_interest": 1316.0, "volume": 1.0, "delta": 0.2352, "gamma": 0.0281, "vega": 0.0636, "theta": -0.0019, "rho": 0.0507, "theo": 1.0453, "change": 0.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:40:04", "percent_change": 13.5135, "prev_day_close": 0.925000011920929}, {"option": "UMC290119P00035000", "bid": 18.1, "bid_size": 260.0, "ask": 22.5, "ask_size": 211.0, "iv": 0.5369, "open_interest": 1.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0562, "vega": 0.0318, "theta": -0.0015, "rho": -0.124, "theo": 20.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-05T14:57:14", "percent_change": 0.0, "prev_day_close": 20.9499998092651}], "symbol": "UMC", "security_type": "stock", "exchange_id": 3, "current_price": 15.04, "price_change": 1.04, "price_change_percent": 7.509, "bid": 14.89, "ask": 15.1, "bid_size": 200, "ask_size": 3000, "open": 14.62, "high": 15.015, "low": 14.38, "close": 14.89, "prev_day_close": 13.85, "volume": 21897520, "iv30": 63.86, "iv30_change": -3.593, "iv30_change_percent": -5.3267, "seqno": 10410574873, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "UMC"}