{"timestamp": "2026-11-09 23:30:02", "data": {"options": [{"option": "UMDD261120C00024000", "bid": 6.5, "bid_size": 166.0, "ask": 9.0, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0201, "vega": 0.0077, "theta": -0.041, "rho": 0.0055, "theo": 8.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "UMDD261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 166.0, "iv": 1.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.02, "vega": 0.0077, "theta": -0.0418, "rho": -0.0008, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UMDD261120C00025000", "bid": 5.5, "bid_size": 166.0, "ask": 9.1, "ask_size": 166.0, "iv": 1.0799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.025, "vega": 0.0088, "theta": -0.0435, "rho": 0.0057, "theo": 7.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "UMDD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 166.0, "iv": 1.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0249, "vega": 0.0088, "theta": -0.0442, "rho": -0.001, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "UMDD261120C00026000", "bid": 4.6, "bid_size": 166.0, "ask": 8.1, "ask_size": 166.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0314, "vega": 0.0101, "theta": -0.0461, "rho": 0.0062, "theo": 6.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "UMDD261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 166.0, "iv": 1.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0314, "vega": 0.0101, "theta": -0.0467, "rho": -0.0012, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UMDD261120C00027000", "bid": 3.7, "bid_size": 166.0, "ask": 7.3, "ask_size": 166.0, "iv": 0.9945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0399, "vega": 0.0117, "theta": -0.0488, "rho": 0.0065, "theo": 5.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "UMDD261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 166.0, "iv": 1.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0399, "vega": 0.0117, "theta": -0.0493, "rho": -0.0014, "theo": 0.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "UMDD261120C00028000", "bid": 2.7, "bid_size": 166.0, "ask": 6.4, "ask_size": 166.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0514, "vega": 0.0136, "theta": -0.0514, "rho": 0.0068, "theo": 4.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "UMDD261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 166.0, "iv": 1.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0513, "vega": 0.0136, "theta": -0.0519, "rho": -0.0018, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UMDD261120C00029000", "bid": 1.8, "bid_size": 166.0, "ask": 5.2, "ask_size": 166.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0667, "vega": 0.0158, "theta": -0.054, "rho": 0.007, "theo": 3.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "UMDD261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 166.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0667, "vega": 0.0158, "theta": -0.0544, "rho": -0.0022, "theo": 0.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "UMDD261120C00030000", "bid": 1.0, "bid_size": 166.0, "ask": 3.4, "ask_size": 166.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0866, "vega": 0.0183, "theta": -0.0564, "rho": 0.007, "theo": 2.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "UMDD261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 166.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0866, "vega": 0.0183, "theta": -0.0566, "rho": -0.0028, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "UMDD261120C00031000", "bid": 0.15, "bid_size": 653.0, "ask": 2.75, "ask_size": 166.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.109, "vega": 0.0207, "theta": -0.0581, "rho": 0.0065, "theo": 1.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UMDD261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 166.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.1091, "vega": 0.0207, "theta": -0.0583, "rho": -0.0038, "theo": 0.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "UMDD261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 166.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.1239, "vega": 0.0222, "theta": -0.0588, "rho": 0.0055, "theo": 1.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "UMDD261120P00032000", "bid": 0.3, "bid_size": 262.0, "ask": 2.75, "ask_size": 166.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.1241, "vega": 0.0222, "theta": -0.0589, "rho": -0.0048, "theo": 1.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "UMDD261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 166.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.1194, "vega": 0.0217, "theta": -0.0582, "rho": 0.0043, "theo": 0.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UMDD261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 166.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.1196, "vega": 0.0217, "theta": -0.0582, "rho": -0.0059, "theo": 1.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "UMDD261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 166.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.1019, "vega": 0.0198, "theta": -0.0568, "rho": 0.0033, "theo": 0.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "UMDD261120P00034000", "bid": 0.3, "bid_size": 269.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.1021, "vega": 0.0198, "theta": -0.0567, "rho": -0.0067, "theo": 2.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "UMDD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 166.0, "iv": 0.8767, "open_interest": 1.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0835, "vega": 0.0177, "theta": -0.055, "rho": 0.0026, "theo": 0.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:13:18", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "UMDD261120P00035000", "bid": 1.1, "bid_size": 166.0, "ask": 4.8, "ask_size": 64.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0837, "vega": 0.0177, "theta": -0.0548, "rho": -0.0072, "theo": 3.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "UMDD261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 166.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0683, "vega": 0.0158, "theta": -0.0532, "rho": 0.0022, "theo": 0.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMDD261120P00036000", "bid": 3.1, "bid_size": 166.0, "ask": 5.6, "ask_size": 64.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0686, "vega": 0.0158, "theta": -0.0529, "rho": -0.0075, "theo": 4.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UMDD261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 166.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0567, "vega": 0.0142, "theta": -0.0515, "rho": 0.0018, "theo": 0.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMDD261120P00037000", "bid": 3.1, "bid_size": 166.0, "ask": 6.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0569, "vega": 0.0142, "theta": -0.0511, "rho": -0.0077, "theo": 5.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "UMDD261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 166.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0477, "vega": 0.0129, "theta": -0.0498, "rho": 0.0015, "theo": 0.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMDD261120P00038000", "bid": 5.1, "bid_size": 166.0, "ask": 7.7, "ask_size": 64.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0479, "vega": 0.0129, "theta": -0.0493, "rho": -0.0081, "theo": 6.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "UMDD261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 166.0, "iv": 1.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0407, "vega": 0.0118, "theta": -0.0482, "rho": 0.0013, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMDD261120P00039000", "bid": 6.1, "bid_size": 166.0, "ask": 8.7, "ask_size": 64.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.041, "vega": 0.0117, "theta": -0.0477, "rho": -0.0079, "theo": 7.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "UMDD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 166.0, "iv": 1.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0353, "vega": 0.0108, "theta": -0.0468, "rho": 0.0012, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "UMDD261120P00040000", "bid": 7.1, "bid_size": 166.0, "ask": 9.7, "ask_size": 64.0, "iv": 1.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0355, "vega": 0.0107, "theta": -0.0461, "rho": -0.0083, "theo": 8.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "UMDD261218C00020000", "bid": 10.4, "bid_size": 141.0, "ask": 14.8, "ask_size": 141.0, "iv": 1.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0119, "vega": 0.0138, "theta": -0.0197, "rho": 0.0118, "theo": 12.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "UMDD261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 141.0, "iv": 1.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0115, "vega": 0.0142, "theta": -0.0201, "rho": -0.0029, "theo": 0.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "UMDD261218C00023000", "bid": 7.7, "bid_size": 141.0, "ask": 10.2, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0193, "vega": 0.019, "theta": -0.0225, "rho": 0.0141, "theo": 9.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "UMDD261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 141.0, "iv": 1.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0188, "vega": 0.0194, "theta": -0.0228, "rho": -0.0044, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UMDD261218C00024000", "bid": 6.6, "bid_size": 141.0, "ask": 9.3, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0228, "vega": 0.0212, "theta": -0.0234, "rho": 0.0149, "theo": 8.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "UMDD261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 141.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0223, "vega": 0.0214, "theta": -0.0237, "rho": -0.005, "theo": 0.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "UMDD261218C00025000", "bid": 5.7, "bid_size": 141.0, "ask": 8.5, "ask_size": 141.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0269, "vega": 0.0235, "theta": -0.0244, "rho": 0.0156, "theo": 7.72, "change": 0.0, "open": 0.0, "high": 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": "UMDD261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 141.0, "iv": 0.997, "open_interest": 2.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0264, "vega": 0.0237, "theta": -0.0246, "rho": -0.0058, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "UMDD261218C00026000", "bid": 4.9, "bid_size": 141.0, "ask": 7.8, "ask_size": 141.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0318, "vega": 0.0261, "theta": -0.0253, "rho": 0.0161, "theo": 6.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "UMDD261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 141.0, "iv": 0.9229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0313, "vega": 0.0263, "theta": -0.0254, "rho": -0.0067, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "UMDD261218C00027000", "bid": 4.1, "bid_size": 141.0, "ask": 7.0, "ask_size": 141.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0376, "vega": 0.0289, "theta": -0.0261, "rho": 0.0165, "theo": 5.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "UMDD261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 141.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.037, "vega": 0.029, "theta": -0.0262, "rho": -0.0079, "theo": 0.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UMDD261218C00028000", "bid": 3.3, "bid_size": 141.0, "ask": 6.2, "ask_size": 141.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0443, "vega": 0.0318, "theta": -0.0269, "rho": 0.0167, "theo": 5.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "UMDD261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 141.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0438, "vega": 0.032, "theta": -0.027, "rho": -0.0093, "theo": 1.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "UMDD261218C00029000", "bid": 2.5, "bid_size": 141.0, "ask": 5.5, "ask_size": 141.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0518, "vega": 0.0349, "theta": -0.0276, "rho": 0.0167, "theo": 4.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "UMDD261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 141.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0512, "vega": 0.035, "theta": -0.0276, "rho": -0.0111, "theo": 1.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "UMDD261218C00030000", "bid": 1.7, "bid_size": 141.0, "ask": 4.8, "ask_size": 141.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0594, "vega": 0.0378, "theta": -0.0282, "rho": 0.0161, "theo": 3.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "UMDD261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 141.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0589, "vega": 0.0378, "theta": -0.0281, "rho": -0.0132, "theo": 1.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "UMDD261218C00031000", "bid": 1.0, "bid_size": 141.0, "ask": 4.2, "ask_size": 141.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.066, "vega": 0.0401, "theta": -0.0286, "rho": 0.0154, "theo": 2.8167, "change": 0.0, "open": 0.0, "high": 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": "UMDD261218P00031000", "bid": 0.6, "bid_size": 134.0, "ask": 3.5, "ask_size": 141.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0655, "vega": 0.0401, "theta": -0.0285, "rho": -0.0157, "theo": 1.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "UMDD261218C00032000", "bid": 0.35, "bid_size": 134.0, "ask": 3.6, "ask_size": 141.0, "iv": 0.4715, "open_interest": 1.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.0699, "vega": 0.0414, "theta": -0.0288, "rho": 0.0142, "theo": 2.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-22T09:47:49", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "UMDD261218P00032000", "bid": 0.9, "bid_size": 134.0, "ask": 3.9, "ask_size": 141.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0694, "vega": 0.0414, "theta": -0.0286, "rho": -0.0185, "theo": 2.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "UMDD261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 141.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.07, "vega": 0.0415, "theta": -0.0288, "rho": 0.0127, "theo": 1.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T11:20:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "UMDD261218P00033000", "bid": 1.5, "bid_size": 134.0, "ask": 4.3, "ask_size": 141.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0696, "vega": 0.0415, "theta": -0.0285, "rho": -0.0213, "theo": 2.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "UMDD261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 141.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0668, "vega": 0.0405, "theta": -0.0286, "rho": 0.0113, "theo": 1.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "UMDD261218P00034000", "bid": 2.1, "bid_size": 141.0, "ask": 4.9, "ask_size": 141.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0665, "vega": 0.0404, "theta": -0.0283, "rho": -0.0239, "theo": 3.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "UMDD261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 141.0, "iv": 0.4983, "open_interest": 1.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.0617, "vega": 0.0388, "theta": -0.0283, "rho": 0.01, "theo": 1.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-22T09:47:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UMDD261218P00035000", "bid": 2.7, "bid_size": 141.0, "ask": 5.7, "ask_size": 141.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0615, "vega": 0.0387, "theta": -0.028, "rho": -0.0259, "theo": 4.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "UMDD261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 141.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.056, "vega": 0.0367, "theta": -0.028, "rho": 0.0088, "theo": 1.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-06T12:14:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "UMDD261218P00036000", "bid": 3.5, "bid_size": 141.0, "ask": 6.3, "ask_size": 64.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.056, "vega": 0.0367, "theta": -0.0275, "rho": -0.0275, "theo": 5.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UMDD261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 141.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0506, "vega": 0.0347, "theta": -0.0276, "rho": 0.0078, "theo": 0.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "UMDD261218P00037000", "bid": 4.3, "bid_size": 141.0, "ask": 7.2, "ask_size": 64.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0506, "vega": 0.0347, "theta": -0.0271, "rho": -0.0288, "theo": 5.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "UMDD261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 141.0, "iv": 0.6871, "open_interest": 10.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0456, "vega": 0.0328, "theta": -0.0272, "rho": 0.0071, "theo": 0.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-05-07T09:30:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UMDD261218P00038000", "bid": 5.2, "bid_size": 141.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0457, "vega": 0.0328, "theta": -0.0266, "rho": -0.0298, "theo": 6.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "UMDD261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 141.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0413, "vega": 0.031, "theta": -0.0268, "rho": 0.0064, "theo": 0.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-14T12:13:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "UMDD261218P00039000", "bid": 6.2, "bid_size": 141.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0414, "vega": 0.031, "theta": -0.0262, "rho": -0.0305, "theo": 7.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "UMDD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 141.0, "iv": 0.5804, "open_interest": 1.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0374, "vega": 0.0293, "theta": -0.0264, "rho": 0.0059, "theo": 0.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-05T11:23:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "UMDD261218P00040000", "bid": 7.1, "bid_size": 141.0, "ask": 9.9, "ask_size": 64.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0376, "vega": 0.0293, "theta": -0.0257, "rho": -0.031, "theo": 8.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "UMDD261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 78.0, "iv": 0.6232, "open_interest": 7.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0247, "vega": 0.023, "theta": -0.0246, "rho": 0.004, "theo": 0.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T13:53:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "UMDD261218P00045000", "bid": 10.5, "bid_size": 111.0, "ask": 15.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.025, "vega": 0.0231, "theta": -0.0236, "rho": -0.0326, "theo": 13.4643, "change": 0.0, "open": 0.0, "high": 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": "UMDD261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 141.0, "iv": 1.1772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0179, "vega": 0.019, "theta": -0.023, "rho": 0.0031, "theo": 0.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UMDD261218P00050000", "bid": 15.5, "bid_size": 111.0, "ask": 20.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0183, "vega": 0.019, "theta": -0.0218, "rho": -0.0336, "theo": 18.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "UMDD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 141.0, "iv": 1.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0138, "vega": 0.0163, "theta": -0.0218, "rho": 0.0025, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "UMDD261218P00055000", "bid": 20.5, "bid_size": 111.0, "ask": 25.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0143, "vega": 0.0161, "theta": -0.0202, "rho": -0.0338, "theo": 23.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "UMDD270319C00020000", "bid": 10.5, "bid_size": 64.0, "ask": 15.0, "ask_size": 64.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0146, "vega": 0.03, "theta": -0.01, "rho": 0.0286, "theo": 12.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "UMDD270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 64.0, "iv": 1.0158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0124, "vega": 0.0342, "theta": -0.0096, "rho": -0.0147, "theo": 0.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UMDD270319C00025000", "bid": 6.5, "bid_size": 64.0, "ask": 10.0, "ask_size": 64.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0257, "vega": 0.0512, "theta": -0.0129, "rho": 0.0395, "theo": 8.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "UMDD270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 64.0, "iv": 0.7446, "open_interest": 20.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0234, "vega": 0.0531, "theta": -0.0124, "rho": -0.0284, "theo": 1.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270319C00027000", "bid": 5.0, "bid_size": 64.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0309, "vega": 0.0598, "theta": -0.0138, "rho": 0.0418, "theo": 6.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "UMDD270319P00027000", "bid": 0.2, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0286, "vega": 0.0609, "theta": -0.0133, "rho": -0.0366, "theo": 2.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "UMDD270319C00028000", "bid": 4.5, "bid_size": 64.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0334, "vega": 0.0638, "theta": -0.0142, "rho": 0.0426, "theo": 6.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UMDD270319P00028000", "bid": 0.5, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.6187, "open_interest": 5.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0312, "vega": 0.0645, "theta": -0.0137, "rho": -0.0413, "theo": 2.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-30T15:03:44", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UMDD270319C00029000", "bid": 3.5, "bid_size": 64.0, "ask": 7.2, "ask_size": 64.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0357, "vega": 0.0673, "theta": -0.0145, "rho": 0.0424, "theo": 5.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UMDD270319P00029000", "bid": 0.6, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0336, "vega": 0.0676, "theta": -0.014, "rho": -0.0465, "theo": 2.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UMDD270319C00030000", "bid": 3.0, "bid_size": 64.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.5347, "open_interest": 1.0, "volume": 0.0, "delta": 0.6225, "gamma": 0.0377, "vega": 0.0702, "theta": -0.0147, "rho": 0.042, "theo": 4.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-22T12:03:10", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "UMDD270319P00030000", "bid": 1.0, "bid_size": 64.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0358, "vega": 0.0703, "theta": -0.0142, "rho": -0.052, "theo": 3.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UMDD270319C00031000", "bid": 2.5, "bid_size": 64.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.5325, "open_interest": 2.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0392, "vega": 0.0724, "theta": -0.0148, "rho": 0.0408, "theo": 4.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-26T11:21:00", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "UMDD270319P00031000", "bid": 1.5, "bid_size": 64.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0375, "vega": 0.0723, "theta": -0.0142, "rho": -0.0579, "theo": 3.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UMDD270319C00032000", "bid": 2.0, "bid_size": 64.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.5248, "open_interest": 1.0, "volume": 0.0, "delta": 0.5409, "gamma": 0.0403, "vega": 0.0738, "theta": -0.0148, "rho": 0.0395, "theo": 3.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-09-22T12:06:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270319P00032000", "bid": 2.0, "bid_size": 64.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0387, "vega": 0.0736, "theta": -0.0142, "rho": -0.064, "theo": 4.0416, "change": 0.0, "open": 0.0, "high": 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": "UMDD270319C00033000", "bid": 1.0, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.5, "gamma": 0.0408, "vega": 0.0744, "theta": -0.0148, "rho": 0.0378, "theo": 3.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270319P00033000", "bid": 2.5, "bid_size": 64.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0394, "vega": 0.0741, "theta": -0.0141, "rho": -0.0702, "theo": 4.5883, "change": 0.0, "open": 0.0, "high": 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": "UMDD270319C00034000", "bid": 0.5, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0408, "vega": 0.0742, "theta": -0.0146, "rho": 0.0357, "theo": 2.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-26T11:21:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270319P00034000", "bid": 3.5, "bid_size": 64.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0395, "vega": 0.0738, "theta": -0.0139, "rho": -0.0764, "theo": 5.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "UMDD270319C00035000", "bid": 0.5, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.5387, "open_interest": 4.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0402, "vega": 0.0733, "theta": -0.0143, "rho": 0.0336, "theo": 2.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-22T12:06:32", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "UMDD270319P00035000", "bid": 4.0, "bid_size": 64.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.4954, "open_interest": 1.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0392, "vega": 0.0729, "theta": -0.0136, "rho": -0.0824, "theo": 5.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T13:59:14", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UMDD270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.0392, "vega": 0.0718, "theta": -0.014, "rho": 0.0313, "theo": 2.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "UMDD270319P00036000", "bid": 4.5, "bid_size": 64.0, "ask": 8.5, "ask_size": 64.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0383, "vega": 0.0714, "theta": -0.0132, "rho": -0.0881, "theo": 6.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "UMDD270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0379, "vega": 0.0699, "theta": -0.0137, "rho": 0.0292, "theo": 1.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T13:39:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "UMDD270319P00037000", "bid": 5.5, "bid_size": 64.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0372, "vega": 0.0696, "theta": -0.0128, "rho": -0.0935, "theo": 7.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UMDD270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 64.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0364, "vega": 0.0676, "theta": -0.0133, "rho": 0.027, "theo": 1.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "UMDD270319P00038000", "bid": 6.0, "bid_size": 64.0, "ask": 9.5, "ask_size": 64.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0358, "vega": 0.0673, "theta": -0.0123, "rho": -0.0986, "theo": 8.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "UMDD270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0347, "vega": 0.0652, "theta": -0.0129, "rho": 0.0251, "theo": 1.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "UMDD270319P00039000", "bid": 7.0, "bid_size": 64.0, "ask": 10.5, "ask_size": 38.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0342, "vega": 0.0649, "theta": -0.0119, "rho": -0.1032, "theo": 8.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "UMDD270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0329, "vega": 0.0626, "theta": -0.0125, "rho": 0.0233, "theo": 1.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "UMDD270319P00040000", "bid": 7.0, "bid_size": 64.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0326, "vega": 0.0624, "theta": -0.0114, "rho": -0.1072, "theo": 9.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "UMDD270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 64.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0312, "vega": 0.06, "theta": -0.0121, "rho": 0.0216, "theo": 1.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "UMDD270319P00041000", "bid": 8.0, "bid_size": 64.0, "ask": 12.0, "ask_size": 38.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0309, "vega": 0.0599, "theta": -0.0109, "rho": -0.1109, "theo": 10.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "UMDD270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0294, "vega": 0.0574, "theta": -0.0117, "rho": 0.02, "theo": 1.1621, "change": 0.0, "open": 0.0, "high": 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": "UMDD270319P00042000", "bid": 9.5, "bid_size": 64.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0293, "vega": 0.0574, "theta": -0.0104, "rho": -0.1141, "theo": 11.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "UMDD270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0278, "vega": 0.0548, "theta": -0.0113, "rho": 0.0185, "theo": 1.0599, "change": 0.0, "open": 0.0, "high": 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": "UMDD270319P00043000", "bid": 10.0, "bid_size": 64.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0277, "vega": 0.0549, "theta": -0.01, "rho": -0.1168, "theo": 12.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "UMDD270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 64.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0247, "vega": 0.0501, "theta": -0.0105, "rho": 0.0161, "theo": 0.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "UMDD270319P00045000", "bid": 10.6, "bid_size": 64.0, "ask": 15.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0248, "vega": 0.0503, "theta": -0.009, "rho": -0.1211, "theo": 14.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "UMDD270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 64.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0184, "vega": 0.04, "theta": -0.0089, "rho": 0.0116, "theo": 0.6186, "change": 0.0, "open": 0.0, "high": 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": "UMDD270319P00050000", "bid": 16.0, "bid_size": 64.0, "ask": 20.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.019, "vega": 0.0405, "theta": -0.007, "rho": -0.1269, "theo": 18.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "UMDD270617C00020000", "bid": 11.0, "bid_size": 64.0, "ask": 15.5, "ask_size": 64.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0133, "vega": 0.0503, "theta": -0.0071, "rho": 0.0529, "theo": 13.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "UMDD270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 64.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0117, "vega": 0.0525, "theta": -0.0083, "rho": -0.0324, "theo": 1.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270617C00023000", "bid": 9.0, "bid_size": 64.0, "ask": 13.5, "ask_size": 64.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0177, "vega": 0.0633, "theta": -0.0082, "rho": 0.0614, "theo": 10.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "UMDD270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0161, "vega": 0.0647, "theta": -0.0091, "rho": -0.0437, "theo": 2.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270617C00024000", "bid": 8.0, "bid_size": 65.0, "ask": 13.0, "ask_size": 65.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0193, "vega": 0.0677, "theta": -0.0086, "rho": 0.0637, "theo": 9.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "UMDD270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0177, "vega": 0.0688, "theta": -0.0093, "rho": -0.0482, "theo": 2.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UMDD270617C00025000", "bid": 7.5, "bid_size": 64.0, "ask": 12.0, "ask_size": 64.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.021, "vega": 0.0722, "theta": -0.0089, "rho": 0.0656, "theo": 9.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "UMDD270617P00025000", "bid": 0.2, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0195, "vega": 0.073, "theta": -0.0096, "rho": -0.0531, "theo": 2.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "UMDD270617C00026000", "bid": 6.5, "bid_size": 64.0, "ask": 11.0, "ask_size": 64.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0226, "vega": 0.0764, "theta": -0.0092, "rho": 0.0669, "theo": 8.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UMDD270617P00026000", "bid": 0.5, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0212, "vega": 0.077, "theta": -0.0097, "rho": -0.0583, "theo": 2.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UMDD270617C00027000", "bid": 6.0, "bid_size": 64.0, "ask": 10.0, "ask_size": 64.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0244, "vega": 0.0804, "theta": -0.0095, "rho": 0.0679, "theo": 7.7081, "change": 0.0, "open": 0.0, "high": 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": "UMDD270617P00027000", "bid": 1.0, "bid_size": 64.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.023, "vega": 0.0809, "theta": -0.0099, "rho": -0.064, "theo": 3.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UMDD270617C00028000", "bid": 5.5, "bid_size": 64.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.683, "gamma": 0.026, "vega": 0.0842, "theta": -0.0097, "rho": 0.0685, "theo": 7.0359, "change": 0.0, "open": 0.0, "high": 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": "UMDD270617P00028000", "bid": 1.5, "bid_size": 64.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0247, "vega": 0.0845, "theta": -0.01, "rho": -0.07, "theo": 3.337, "change": 0.0, "open": 0.0, "high": 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": "UMDD270617C00029000", "bid": 5.9, "bid_size": 38.0, "ask": 7.7, "ask_size": 71.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0275, "vega": 0.0876, "theta": -0.01, "rho": 0.0684, "theo": 6.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "UMDD270617P00029000", "bid": 1.5, "bid_size": 64.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0264, "vega": 0.0877, "theta": -0.01, "rho": -0.0764, "theo": 3.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "UMDD270617C00030000", "bid": 4.0, "bid_size": 64.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0289, "vega": 0.0906, "theta": -0.0101, "rho": 0.068, "theo": 5.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UMDD270617P00030000", "bid": 2.0, "bid_size": 64.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0278, "vega": 0.0906, "theta": -0.0101, "rho": -0.0831, "theo": 4.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UMDD270617C00031000", "bid": 3.5, "bid_size": 64.0, "ask": 7.1, "ask_size": 64.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.0301, "vega": 0.0929, "theta": -0.0102, "rho": 0.0667, "theo": 5.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UMDD270617P00031000", "bid": 2.5, "bid_size": 64.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0291, "vega": 0.0929, "theta": -0.01, "rho": -0.0897, "theo": 4.5175, "change": 0.0, "open": 0.0, "high": 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": "UMDD270617C00032000", "bid": 3.0, "bid_size": 64.0, "ask": 6.7, "ask_size": 64.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.031, "vega": 0.0947, "theta": -0.0103, "rho": 0.0652, "theo": 4.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "UMDD270617P00032000", "bid": 3.0, "bid_size": 64.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.0302, "vega": 0.0946, "theta": -0.01, "rho": -0.0969, "theo": 4.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "UMDD270617C00033000", "bid": 2.5, "bid_size": 64.0, "ask": 6.2, "ask_size": 64.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0316, "vega": 0.0958, "theta": -0.0104, "rho": 0.0632, "theo": 4.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UMDD270617P00033000", "bid": 3.5, "bid_size": 64.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0309, "vega": 0.0957, "theta": -0.0099, "rho": -0.1036, "theo": 5.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "UMDD270617C00034000", "bid": 2.0, "bid_size": 64.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0319, "vega": 0.0962, "theta": -0.0104, "rho": 0.0611, "theo": 3.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "UMDD270617P00034000", "bid": 4.5, "bid_size": 64.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0314, "vega": 0.0961, "theta": -0.0097, "rho": -0.1104, "theo": 6.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "UMDD270617C00035000", "bid": 1.5, "bid_size": 64.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.032, "vega": 0.0961, "theta": -0.0103, "rho": 0.0586, "theo": 3.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270617P00035000", "bid": 5.0, "bid_size": 64.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0316, "vega": 0.096, "theta": -0.0095, "rho": -0.1171, "theo": 6.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "UMDD270617C00036000", "bid": 1.0, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.4363, "gamma": 0.0317, "vega": 0.0954, "theta": -0.0102, "rho": 0.056, "theo": 3.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270617P00036000", "bid": 5.5, "bid_size": 64.0, "ask": 9.5, "ask_size": 64.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0315, "vega": 0.0954, "theta": -0.0093, "rho": -0.1233, "theo": 7.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "UMDD270617C00037000", "bid": 0.5, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0312, "vega": 0.0943, "theta": -0.0102, "rho": 0.0534, "theo": 2.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270617P00037000", "bid": 6.0, "bid_size": 64.0, "ask": 10.0, "ask_size": 64.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0312, "vega": 0.0943, "theta": -0.0091, "rho": -0.1289, "theo": 8.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "UMDD270617C00038000", "bid": 0.5, "bid_size": 64.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0306, "vega": 0.0928, "theta": -0.01, "rho": 0.0507, "theo": 2.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270617P00038000", "bid": 6.6, "bid_size": 64.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0307, "vega": 0.0929, "theta": -0.0088, "rho": -0.1342, "theo": 8.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "UMDD270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0298, "vega": 0.0911, "theta": -0.0099, "rho": 0.0482, "theo": 2.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270617P00039000", "bid": 7.5, "bid_size": 64.0, "ask": 11.5, "ask_size": 64.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.03, "vega": 0.0912, "theta": -0.0085, "rho": -0.1388, "theo": 9.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "UMDD270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0289, "vega": 0.089, "theta": -0.0098, "rho": 0.0457, "theo": 2.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UMDD270617P00040000", "bid": 8.0, "bid_size": 64.0, "ask": 12.0, "ask_size": 64.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0293, "vega": 0.0892, "theta": -0.0082, "rho": -0.1436, "theo": 10.3708, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "UMDD", "security_type": "stock", "exchange_id": 3, "current_price": 32.089, "price_change": 2.829, "price_change_percent": 9.6685, "bid": 31.39, "ask": 32.38, "bid_size": 600, "ask_size": 200, "open": 30.44, "high": 32.395, "low": 30.78, "close": 32.089, "prev_day_close": 29.26, "volume": 4629, "iv30": 55.401, "iv30_change": -8.712, "iv30_change_percent": -13.5885, "seqno": 10405039861, "last_trade_time": "2026-11-09T15:54:03", "tick": "down"}, "symbol": "UMDD"}