{"timestamp": "2026-11-10 15:37:33", "data": {"options": [{"option": "UNG261111C00003000", "bid": 7.1, "bid_size": 26.0, "ask": 7.25, "ask_size": 44.0, "iv": 0.0, "open_interest": 10.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.165, "change": 0.075, "open": 7.18, "high": 7.18, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-10T09:35:43", "percent_change": 1.06007, "prev_day_close": 7.07500004768372}, {"option": "UNG261111P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 8.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261111C00003500", "bid": 6.6, "bid_size": 72.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 8.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.665, "change": 0.105, "open": 6.73, "high": 6.73, "low": 6.62, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-11-10T10:12:25", "percent_change": 1.59696, "prev_day_close": 6.57500004768372}, {"option": "UNG261111P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 7.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261111C00004000", "bid": 6.1, "bid_size": 15.0, "ask": 6.3, "ask_size": 55.0, "iv": 8.4418, "open_interest": 6.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.165, "change": 0.105, "open": 6.2, "high": 6.23, "low": 6.18, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-11-10T10:15:37", "percent_change": 1.72839, "prev_day_close": 6.07500004768372}, {"option": "UNG261111P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 6.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261111C00004500", "bid": 5.6, "bid_size": 28.0, "ask": 5.75, "ask_size": 41.0, "iv": 6.1792, "open_interest": 7.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.665, "change": 0.075, "open": 5.69, "high": 5.73, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-10T10:22:06", "percent_change": 1.34529, "prev_day_close": 5.57500004768372}, {"option": "UNG261111P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 5.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261111C00005000", "bid": 5.1, "bid_size": 49.0, "ask": 5.3, "ask_size": 64.0, "iv": 6.5902, "open_interest": 5.0, "volume": 15.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.165, "change": 0.125, "open": 5.19, "high": 5.27, "low": 5.18, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T10:22:06", "percent_change": 2.46305, "prev_day_close": 5.07500004768372}, {"option": "UNG261111P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 4.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261111C00005500", "bid": 4.6, "bid_size": 31.0, "ask": 4.8, "ask_size": 18.0, "iv": 5.7986, "open_interest": 3.0, "volume": 13.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 4.665, "change": 0.115, "open": 4.67, "high": 4.75, "low": 4.65, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-11-10T09:56:36", "percent_change": 2.51366, "prev_day_close": 4.57500004768372}, {"option": "UNG261111P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 4.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261111C00006000", "bid": 4.1, "bid_size": 45.0, "ask": 4.3, "ask_size": 60.0, "iv": 5.0729, "open_interest": 5.0, "volume": 9.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 4.1651, "change": 0.14, "open": 4.22, "high": 4.25, "low": 4.2, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-10T09:56:36", "percent_change": 3.41463, "prev_day_close": 4.10000014305115}, {"option": "UNG261111P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 3.7927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261111C00006500", "bid": 3.55, "bid_size": 45.0, "ask": 3.8, "ask_size": 40.0, "iv": 3.5782, "open_interest": 4.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 3.6652, "change": 0.03, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "no_change", "last_trade_price": 3.63, "last_trade_time": "2026-11-10T09:46:33", "percent_change": 0.833333, "prev_day_close": 3.60000002384186}, {"option": "UNG261111P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2450.0, "iv": 5.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261111C00007000", "bid": 3.1, "bid_size": 186.0, "ask": 3.3, "ask_size": 401.0, "iv": 3.7721, "open_interest": 131.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 3.1653, "change": 0.095, "open": 3.18, "high": 3.18, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-10T09:46:33", "percent_change": 3.08943, "prev_day_close": 3.07500004768372}, {"option": "UNG261111P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 3.0519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0014, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111C00007500", "bid": 2.47, "bid_size": 851.0, "ask": 2.93, "ask_size": 859.0, "iv": 3.1787, "open_interest": 175.0, "volume": 2.0, "delta": 0.999, "gamma": 0.0032, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 2.6655, "change": 0.045, "open": 2.68, "high": 2.68, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-10T09:46:42", "percent_change": 1.71429, "prev_day_close": 2.625}, {"option": "UNG261111P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0032, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111C00008000", "bid": 1.97, "bid_size": 61.0, "ask": 2.44, "ask_size": 110.0, "iv": 2.6908, "open_interest": 39.0, "volume": 2.0, "delta": 0.9977, "gamma": 0.0081, "vega": 0.0, "theta": -0.0003, "rho": 0.0002, "theo": 2.1658, "change": 0.135, "open": 2.23, "high": 2.23, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-10T09:46:42", "percent_change": 6.50602, "prev_day_close": 2.07500004768372}, {"option": "UNG261111P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.0754, "open_interest": 25.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0081, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:35:12", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111C00008500", "bid": 1.39, "bid_size": 95.0, "ask": 2.03, "ask_size": 298.0, "iv": 2.1955, "open_interest": 81.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0231, "vega": 0.0001, "theta": -0.0012, "rho": 0.0002, "theo": 1.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T14:41:27", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "UNG261111P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 1.4514, "open_interest": 362.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0231, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:20:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261111C00009000", "bid": 0.93, "bid_size": 994.0, "ask": 1.28, "ask_size": 408.0, "iv": 0.0, "open_interest": 758.0, "volume": 5.0, "delta": 0.9806, "gamma": 0.0771, "vega": 0.0003, "theta": -0.004, "rho": 0.0002, "theo": 1.1696, "change": 0.02, "open": 1.13, "high": 1.14, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-10T10:22:03", "percent_change": 1.83486, "prev_day_close": 1.08999997377396}, {"option": "UNG261111P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2113.0, "iv": 1.2677, "open_interest": 614.0, "volume": 101.0, "delta": -0.0193, "gamma": 0.0771, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": 0.055, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:02:23", "percent_change": 366.667, "prev_day_close": 0.0149999996647239}, {"option": "UNG261111C00009500", "bid": 0.66, "bid_size": 45.0, "ask": 0.71, "ask_size": 116.0, "iv": 0.8492, "open_interest": 1978.0, "volume": 123.0, "delta": 0.922, "gamma": 0.2953, "vega": 0.0009, "theta": -0.017, "rho": 0.0002, "theo": 0.6827, "change": 0.08, "open": 0.7, "high": 0.74, "low": 0.66, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T10:22:03", "percent_change": 13.3333, "prev_day_close": 0.599999994039536}, {"option": "UNG261111P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1685.0, "iv": 0.9526, "open_interest": 912.0, "volume": 5.0, "delta": -0.0779, "gamma": 0.2954, "vega": 0.0009, "theta": -0.0171, "rho": 0.0, "theo": 0.0172, "change": 0.02, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:02:44", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "UNG261111C00010000", "bid": 0.24, "bid_size": 579.0, "ask": 0.29, "ask_size": 113.0, "iv": 0.7185, "open_interest": 2990.0, "volume": 405.0, "delta": 0.6603, "gamma": 0.8629, "vega": 0.0022, "theta": -0.0775, "rho": 0.0002, "theo": 0.2629, "change": -0.01, "open": 0.29, "high": 0.33, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T10:22:03", "percent_change": -3.7037, "prev_day_close": 0.270000003278255}, {"option": "UNG261111P00010000", "bid": 0.08, "bid_size": 935.0, "ask": 0.11, "ask_size": 892.0, "iv": 0.698, "open_interest": 247.0, "volume": 4.0, "delta": -0.3396, "gamma": 0.8629, "vega": 0.0022, "theta": -0.0775, "rho": -0.0001, "theo": 0.0973, "change": -0.1, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:02:44", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "UNG261111C00010500", "bid": 0.05, "bid_size": 24.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.7166, "open_interest": 1281.0, "volume": 57.0, "delta": 0.2427, "gamma": 0.6858, "vega": 0.0019, "theta": -0.0584, "rho": 0.0001, "theo": 0.0631, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:20:21", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "UNG261111P00010500", "bid": 0.25, "bid_size": 949.0, "ask": 0.53, "ask_size": 677.0, "iv": 0.7198, "open_interest": 221.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.6866, "vega": 0.0019, "theta": -0.0584, "rho": -0.0002, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:46:17", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "UNG261111C00011000", "bid": 0.01, "bid_size": 306.0, "ask": 0.02, "ask_size": 403.0, "iv": 0.8812, "open_interest": 961.0, "volume": 8.0, "delta": 0.0716, "gamma": 0.2538, "vega": 0.0008, "theta": -0.0162, "rho": 0.0, "theo": 0.0163, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:20:00", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "UNG261111P00011000", "bid": 0.66, "bid_size": 48.0, "ask": 0.97, "ask_size": 59.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.2551, "vega": 0.0008, "theta": -0.0162, "rho": -0.0002, "theo": 0.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:46:17", "percent_change": 0.0, "prev_day_close": 0.965000033378601}, {"option": "UNG261111C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.0338, "open_interest": 1041.0, "volume": 2.0, "delta": 0.0237, "gamma": 0.0894, "vega": 0.0003, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:44:26", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111P00011500", "bid": 1.02, "bid_size": 37.0, "ask": 1.61, "ask_size": 35.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0897, "vega": 0.0003, "theta": -0.0053, "rho": -0.0001, "theo": 1.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T14:34:36", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "UNG261111C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.327, "open_interest": 73.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0341, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:45:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261111P00012000", "bid": 1.47, "bid_size": 56.0, "ask": 2.13, "ask_size": 38.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0338, "vega": 0.0001, "theta": -0.0022, "rho": -0.0001, "theo": 1.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T14:34:36", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "UNG261111C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3025.0, "iv": 2.9494, "open_interest": 5.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0142, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:50:48", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261111P00012500", "bid": 1.97, "bid_size": 47.0, "ask": 2.63, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0136, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 2.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T14:34:36", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "UNG261111C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1628.0, "iv": 3.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0064, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261111P00013000", "bid": 2.65, "bid_size": 52.0, "ask": 3.05, "ask_size": 47.0, "iv": 2.192, "open_interest": 1.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0059, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 2.8353, "change": -0.055, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T09:47:28", "percent_change": -1.89329, "prev_day_close": 2.90499997138977}, {"option": "UNG261111C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111P00013500", "bid": 3.15, "bid_size": 45.0, "ask": 3.45, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9994, "gamma": 0.0026, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.3351, "change": -0.115, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-10T09:47:28", "percent_change": -3.35766, "prev_day_close": 3.42499995231628}, {"option": "UNG261111C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0015, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111P00014000", "bid": 3.55, "bid_size": 46.0, "ask": 3.95, "ask_size": 44.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0012, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.8351, "change": -0.05, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-10T09:47:17", "percent_change": -1.28205, "prev_day_close": 3.89999997615814}, {"option": "UNG261111C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.7774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111P00014500", "bid": 4.15, "bid_size": 15.0, "ask": 4.55, "ask_size": 42.0, "iv": 2.9628, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 4.335, "change": -0.165, "open": 4.31, "high": 4.31, "low": 4.31, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-11-10T09:47:17", "percent_change": -3.68715, "prev_day_close": 4.47499990463257}, {"option": "UNG261111C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111P00015000", "bid": 4.65, "bid_size": 42.0, "ask": 4.95, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 4.835, "change": -0.14, "open": 4.81, "high": 4.81, "low": 4.81, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-11-10T09:47:09", "percent_change": -2.82828, "prev_day_close": 4.95000004768372}, {"option": "UNG261111C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 3.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111P00015500", "bid": 5.15, "bid_size": 41.0, "ask": 5.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.335, "change": -0.155, "open": 5.27, "high": 5.27, "low": 5.27, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-10T09:47:09", "percent_change": -2.85714, "prev_day_close": 5.42499995231628}, {"option": "UNG261111C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 3.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111P00016000", "bid": 5.55, "bid_size": 36.0, "ask": 6.05, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.835, "change": -0.14, "open": 5.81, "high": 5.81, "low": 5.81, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-11-10T09:47:02", "percent_change": -2.35294, "prev_day_close": 5.95000004768372}, {"option": "UNG261111C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 3.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111P00016500", "bid": 6.05, "bid_size": 43.0, "ask": 6.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.335, "change": -0.13, "open": 6.27, "high": 6.27, "low": 6.27, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-10T09:47:02", "percent_change": -2.03125, "prev_day_close": 6.39999985694885}, {"option": "UNG261111C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 3.7909, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:41:29", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261111P00017000", "bid": 6.55, "bid_size": 15.0, "ask": 7.15, "ask_size": 39.0, "iv": 4.0241, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.835, "change": -0.05, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-10T09:46:51", "percent_change": -0.724639, "prev_day_close": 6.90000009536743}, {"option": "UNG261111C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2734.0, "iv": 5.8637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261111P00017500", "bid": 7.05, "bid_size": 16.0, "ask": 7.55, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.335, "change": -0.165, "open": 7.31, "high": 7.31, "low": 7.31, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-11-10T09:46:51", "percent_change": -2.20736, "prev_day_close": 7.47500014305115}, {"option": "UNG261113C00004000", "bid": 6.05, "bid_size": 30.0, "ask": 6.35, "ask_size": 34.0, "iv": 5.2232, "open_interest": 1.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 6.1662, "change": 0.195, "open": 6.17, "high": 6.17, "low": 6.17, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-10T09:47:45", "percent_change": 3.2636, "prev_day_close": 5.97499990463257}, {"option": "UNG261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 3.9954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0007, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261113C00005000", "bid": 5.05, "bid_size": 38.0, "ask": 5.35, "ask_size": 40.0, "iv": 4.0679, "open_interest": 12.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0015, "vega": 0.0, "theta": -0.0001, "rho": 0.0007, "theo": 5.167, "change": 0.16, "open": 5.21, "high": 5.21, "low": 5.21, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-10T09:47:45", "percent_change": 3.16832, "prev_day_close": 5.04999995231628}, {"option": "UNG261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 3.0954, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0015, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:52:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261113C00005500", "bid": 4.45, "bid_size": 78.0, "ask": 4.75, "ask_size": 63.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": 0.9983, "gamma": 0.0023, "vega": 0.0, "theta": -0.0003, "rho": 0.0008, "theo": 4.6675, "change": 0.175, "open": 4.72, "high": 4.75, "low": 4.72, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T10:20:49", "percent_change": 3.82514, "prev_day_close": 4.57499980926514}, {"option": "UNG261113P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0023, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261113C00006000", "bid": 3.95, "bid_size": 62.0, "ask": 4.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 36.0, "volume": 2.0, "delta": 0.9976, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0006, "rho": 0.0008, "theo": 4.1681, "change": 0.15, "open": 4.27, "high": 4.27, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T10:21:09", "percent_change": 3.65854, "prev_day_close": 4.09999990463257}, {"option": "UNG261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.3569, "open_interest": 9.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261113C00006500", "bid": 3.35, "bid_size": 36.0, "ask": 4.05, "ask_size": 32.0, "iv": 2.704, "open_interest": 3.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0011, "rho": 0.0009, "theo": 3.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-11-09T13:35:53", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "UNG261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2821.0, "iv": 3.5207, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T13:09:13", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261113C00007000", "bid": 2.88, "bid_size": 36.0, "ask": 3.55, "ask_size": 34.0, "iv": 2.4976, "open_interest": 5.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0099, "vega": 0.0001, "theta": -0.0018, "rho": 0.001, "theo": 3.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T13:45:43", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "UNG261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.8973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0099, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261113C00007500", "bid": 2.38, "bid_size": 37.0, "ask": 3.05, "ask_size": 35.0, "iv": 2.1084, "open_interest": 7.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0177, "vega": 0.0002, "theta": -0.0029, "rho": 0.001, "theo": 2.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T12:37:43", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "UNG261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.5864, "open_interest": 13.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0177, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:10:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261113C00008000", "bid": 1.88, "bid_size": 38.0, "ask": 2.53, "ask_size": 51.0, "iv": 1.6464, "open_interest": 34.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0338, "vega": 0.0004, "theta": -0.0047, "rho": 0.0011, "theo": 2.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T14:49:49", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "UNG261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2979.0, "iv": 2.1734, "open_interest": 87.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0338, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:22:45", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "UNG261113C00008500", "bid": 1.39, "bid_size": 818.0, "ask": 1.76, "ask_size": 129.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0693, "vega": 0.0007, "theta": -0.0082, "rho": 0.0011, "theo": 1.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:50:44", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "UNG261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 0.9031, "open_interest": 255.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0694, "vega": 0.0007, "theta": -0.0084, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:33:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261113C00009000", "bid": 1.12, "bid_size": 343.0, "ask": 1.3, "ask_size": 440.0, "iv": 0.9985, "open_interest": 679.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.1525, "vega": 0.0012, "theta": -0.0148, "rho": 0.0011, "theo": 1.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T13:32:24", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "UNG261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 197.0, "iv": 0.6491, "open_interest": 1011.0, "volume": 18.0, "delta": -0.0673, "gamma": 0.1526, "vega": 0.0012, "theta": -0.015, "rho": -0.0001, "theo": 0.0254, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:16:38", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "UNG261113C00009500", "bid": 0.69, "bid_size": 88.0, "ask": 0.78, "ask_size": 881.0, "iv": 0.7657, "open_interest": 1276.0, "volume": 29.0, "delta": 0.8359, "gamma": 0.3369, "vega": 0.0024, "theta": -0.0275, "rho": 0.0011, "theo": 0.7338, "change": 0.095, "open": 0.72, "high": 0.77, "low": 0.72, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T09:59:52", "percent_change": 14.0741, "prev_day_close": 0.674999982118606}, {"option": "UNG261113P00009500", "bid": 0.02, "bid_size": 1111.0, "ask": 0.06, "ask_size": 1562.0, "iv": 0.6471, "open_interest": 1002.0, "volume": 2.0, "delta": -0.1641, "gamma": 0.3374, "vega": 0.0024, "theta": -0.0276, "rho": -0.0002, "theo": 0.0649, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:08:53", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "UNG261113C00010000", "bid": 0.35, "bid_size": 50.0, "ask": 0.38, "ask_size": 45.0, "iv": 0.7162, "open_interest": 2860.0, "volume": 113.0, "delta": 0.6121, "gamma": 0.5653, "vega": 0.0037, "theta": -0.0429, "rho": 0.0008, "theo": 0.36, "change": 0.015, "open": 0.39, "high": 0.42, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T10:19:26", "percent_change": 4.10959, "prev_day_close": 0.364999994635582}, {"option": "UNG261113P00010000", "bid": 0.19, "bid_size": 27.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.7138, "open_interest": 443.0, "volume": 145.0, "delta": -0.3884, "gamma": 0.5669, "vega": 0.0037, "theta": -0.043, "rho": -0.0005, "theo": 0.1909, "change": -0.08, "open": 0.22, "high": 0.22, "low": 0.18, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T10:22:06", "percent_change": -29.6296, "prev_day_close": 0.269999995827675}, {"option": "UNG261113C00010500", "bid": 0.15, "bid_size": 850.0, "ask": 0.17, "ask_size": 602.0, "iv": 0.7616, "open_interest": 4344.0, "volume": 16.0, "delta": 0.3371, "gamma": 0.5127, "vega": 0.0035, "theta": -0.0424, "rho": 0.0004, "theo": 0.1519, "change": -0.02, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:21:00", "percent_change": -11.7647, "prev_day_close": 0.170000001788139}, {"option": "UNG261113P00010500", "bid": 0.45, "bid_size": 755.0, "ask": 0.52, "ask_size": 435.0, "iv": 0.7441, "open_interest": 278.0, "volume": 1.0, "delta": -0.6642, "gamma": 0.5148, "vega": 0.0035, "theta": -0.0425, "rho": -0.0007, "theo": 0.483, "change": -0.115, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T10:13:06", "percent_change": -20.0, "prev_day_close": 0.575000017881394}, {"option": "UNG261113C00011000", "bid": 0.05, "bid_size": 483.0, "ask": 0.07, "ask_size": 87.0, "iv": 0.793, "open_interest": 1492.0, "volume": 83.0, "delta": 0.1678, "gamma": 0.3154, "vega": 0.0024, "theta": -0.0299, "rho": 0.0002, "theo": 0.0673, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:16:42", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "UNG261113P00011000", "bid": 0.82, "bid_size": 1365.0, "ask": 0.92, "ask_size": 122.0, "iv": 0.6892, "open_interest": 119.0, "volume": 3.0, "delta": -0.8341, "gamma": 0.3166, "vega": 0.0024, "theta": -0.03, "rho": -0.0007, "theo": 0.8989, "change": -0.11, "open": 0.79, "high": 0.87, "low": 0.79, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T09:48:09", "percent_change": -11.2245, "prev_day_close": 0.979999989271164}, {"option": "UNG261113C00011500", "bid": 0.02, "bid_size": 1396.0, "ask": 0.04, "ask_size": 1559.0, "iv": 0.8985, "open_interest": 395.0, "volume": 2.0, "delta": 0.0862, "gamma": 0.1771, "vega": 0.0015, "theta": -0.019, "rho": 0.0001, "theo": 0.033, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:05:45", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "UNG261113P00011500", "bid": 1.15, "bid_size": 52.0, "ask": 1.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.1776, "vega": 0.0015, "theta": -0.0189, "rho": -0.0007, "theo": 1.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T10:48:05", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "UNG261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.0835, "open_interest": 424.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.1002, "vega": 0.0009, "theta": -0.0118, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:56:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261113P00012000", "bid": 1.55, "bid_size": 54.0, "ask": 2.08, "ask_size": 36.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.955, "gamma": 0.1007, "vega": 0.0009, "theta": -0.0116, "rho": -0.0006, "theo": 1.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-23T14:41:05", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "UNG261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2527.0, "iv": 1.8051, "open_interest": 75.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0584, "vega": 0.0006, "theta": -0.0074, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:22:26", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261113P00012500", "bid": 2.0, "bid_size": 50.0, "ask": 2.62, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.059, "vega": 0.0006, "theta": -0.0071, "rho": -0.0005, "theo": 2.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-27T15:55:00", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "UNG261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2453.0, "iv": 1.6989, "open_interest": 76.0, "volume": 21.0, "delta": 0.0161, "gamma": 0.0353, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.006, "change": 0.1, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T09:34:06", "percent_change": 1000.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261113P00013000", "bid": 2.47, "bid_size": 47.0, "ask": 3.15, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0355, "vega": 0.0003, "theta": -0.0045, "rho": -0.0004, "theo": 2.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-27T15:55:00", "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "UNG261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2508.0, "iv": 2.3056, "open_interest": 22.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0219, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T11:37:56", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261113P00013500", "bid": 2.97, "bid_size": 47.0, "ask": 3.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0217, "vega": 0.0002, "theta": -0.0029, "rho": -0.0003, "theo": 3.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-16T09:50:43", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "UNG261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 3046.0, "iv": 2.3311, "open_interest": 10.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.014, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:27:09", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNG261113P00014000", "bid": 3.65, "bid_size": 17.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0133, "vega": 0.0001, "theta": -0.002, "rho": -0.0002, "theo": 3.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-09T14:54:05", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "UNG261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2419.0, "iv": 2.1014, "open_interest": 20.0, "volume": 42.0, "delta": 0.0042, "gamma": 0.0092, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T09:34:06", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "UNG261113P00014500", "bid": 3.95, "bid_size": 20.0, "ask": 4.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0082, "vega": 0.0001, "theta": -0.0015, "rho": -0.0001, "theo": 4.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-16T09:49:11", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "UNG261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2708.0, "iv": 2.8544, "open_interest": 27.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0061, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:24:00", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261113P00015000", "bid": 4.45, "bid_size": 37.0, "ask": 5.15, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.005, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-09T14:54:05", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "UNG261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2762.0, "iv": 3.0263, "open_interest": 4.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T12:58:44", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261113P00015500", "bid": 4.95, "bid_size": 15.0, "ask": 5.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.003, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 5.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "UNG261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2118.0, "iv": 3.1901, "open_interest": 20.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0029, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "UNG261113P00016000", "bid": 5.45, "bid_size": 15.0, "ask": 6.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0018, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 5.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "UNG261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 53.0, "iv": 3.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0014, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T12:58:58", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261113P00017000", "bid": 6.45, "bid_size": 17.0, "ask": 7.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 6.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "UNG261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2955.0, "iv": 3.7778, "open_interest": 79.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T12:25:02", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261113P00018000", "bid": 7.45, "bid_size": 15.0, "ask": 8.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 7.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "UNG261118C00005000", "bid": 4.85, "bid_size": 23.0, "ask": 5.55, "ask_size": 10.0, "iv": 2.5239, "open_interest": 2.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.006, "vega": 0.0003, "theta": -0.0023, "rho": 0.0011, "theo": 5.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T12:57:59", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "UNG261118P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 45.0, "iv": 3.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.006, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261118C00005500", "bid": 4.35, "bid_size": 25.0, "ask": 5.05, "ask_size": 12.0, "iv": 2.2146, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0083, "vega": 0.0004, "theta": -0.0027, "rho": 0.0012, "theo": 4.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T13:31:27", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "UNG261118P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 50.0, "iv": 2.8724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0083, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261118C00006000", "bid": 3.85, "bid_size": 26.0, "ask": 4.55, "ask_size": 23.0, "iv": 1.9317, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0116, "vega": 0.0004, "theta": -0.0032, "rho": 0.0013, "theo": 4.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:39:29", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "UNG261118P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 79.0, "iv": 2.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0116, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261118C00006500", "bid": 3.35, "bid_size": 13.0, "ask": 4.05, "ask_size": 10.0, "iv": 1.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0168, "vega": 0.0006, "theta": -0.0038, "rho": 0.0014, "theo": 3.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UNG261118P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 74.0, "iv": 2.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0168, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261118C00007000", "bid": 2.88, "bid_size": 35.0, "ask": 3.55, "ask_size": 32.0, "iv": 1.5477, "open_interest": 2.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0248, "vega": 0.0007, "theta": -0.0046, "rho": 0.0015, "theo": 3.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:54:59", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "UNG261118P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 68.0, "iv": 1.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0248, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "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": 0.0149999996647239}, {"option": "UNG261118C00007500", "bid": 2.38, "bid_size": 26.0, "ask": 3.05, "ask_size": 45.0, "iv": 1.3047, "open_interest": 1.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0381, "vega": 0.001, "theta": -0.0057, "rho": 0.0016, "theo": 2.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:39:52", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "UNG261118P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 69.0, "iv": 1.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0381, "vega": 0.001, "theta": -0.006, "rho": -0.0001, "theo": 0.019, "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": 0.0199999995529652}, {"option": "UNG261118C00008000", "bid": 1.88, "bid_size": 28.0, "ask": 2.54, "ask_size": 46.0, "iv": 1.0445, "open_interest": 1.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.061, "vega": 0.0014, "theta": -0.0072, "rho": 0.0016, "theo": 2.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T12:11:31", "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "UNG261118P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2925.0, "iv": 1.3848, "open_interest": 7.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.061, "vega": 0.0014, "theta": -0.0075, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:22:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNG261118C00008500", "bid": 1.41, "bid_size": 31.0, "ask": 2.03, "ask_size": 46.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.1024, "vega": 0.002, "theta": -0.0094, "rho": 0.0017, "theo": 1.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "UNG261118P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 3097.0, "iv": 0.9056, "open_interest": 22.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.1025, "vega": 0.002, "theta": -0.0096, "rho": -0.0001, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:07:10", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNG261118C00009000", "bid": 1.04, "bid_size": 292.0, "ask": 1.45, "ask_size": 65.0, "iv": 0.7395, "open_interest": 97.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.1794, "vega": 0.003, "theta": -0.0126, "rho": 0.0017, "theo": 1.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:58:26", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "UNG261118P00009000", "bid": 0.01, "bid_size": 49.0, "ask": 0.15, "ask_size": 1340.0, "iv": 0.7631, "open_interest": 10.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.1795, "vega": 0.003, "theta": -0.0128, "rho": -0.0003, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:22:45", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "UNG261118C00009500", "bid": 0.77, "bid_size": 12.0, "ask": 0.9, "ask_size": 1039.0, "iv": 0.7034, "open_interest": 33.0, "volume": 25.0, "delta": 0.7797, "gamma": 0.3085, "vega": 0.0045, "theta": -0.0173, "rho": 0.0016, "theo": 0.7987, "change": 0.03, "open": 0.8, "high": 0.8, "low": 0.78, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T09:40:09", "percent_change": 4.0, "prev_day_close": 0.75}, {"option": "UNG261118P00009500", "bid": 0.09, "bid_size": 1677.0, "ask": 0.15, "ask_size": 2371.0, "iv": 0.6126, "open_interest": 57.0, "volume": 26.0, "delta": -0.2204, "gamma": 0.3089, "vega": 0.0045, "theta": -0.0174, "rho": -0.0005, "theo": 0.1258, "change": -0.035, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T10:20:02", "percent_change": -24.1379, "prev_day_close": 0.144999995827675}, {"option": "UNG261118C00010000", "bid": 0.35, "bid_size": 2761.0, "ask": 0.58, "ask_size": 1966.0, "iv": 0.615, "open_interest": 150.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.4236, "vega": 0.0059, "theta": -0.0221, "rho": 0.0012, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:00:21", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "UNG261118P00010000", "bid": 0.25, "bid_size": 1900.0, "ask": 0.34, "ask_size": 801.0, "iv": 0.6204, "open_interest": 100.0, "volume": 5.0, "delta": -0.4072, "gamma": 0.4245, "vega": 0.0059, "theta": -0.0221, "rho": -0.0009, "theo": 0.2808, "change": -0.095, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:05:14", "percent_change": -27.5362, "prev_day_close": 0.344999998807907}, {"option": "UNG261118C00010500", "bid": 0.25, "bid_size": 30.0, "ask": 0.3, "ask_size": 537.0, "iv": 0.6747, "open_interest": 291.0, "volume": 204.0, "delta": 0.3906, "gamma": 0.3913, "vega": 0.0059, "theta": -0.0233, "rho": 0.0008, "theo": 0.2539, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:21:15", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "UNG261118P00010500", "bid": 0.42, "bid_size": 2296.0, "ask": 0.7, "ask_size": 1732.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.3925, "vega": 0.0059, "theta": -0.0234, "rho": -0.0013, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "UNG261118C00011000", "bid": 0.04, "bid_size": 2304.0, "ask": 0.25, "ask_size": 1464.0, "iv": 0.694, "open_interest": 219.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.2911, "vega": 0.0049, "theta": -0.0213, "rho": 0.0005, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:13:58", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "UNG261118P00011000", "bid": 0.77, "bid_size": 151.0, "ask": 1.09, "ask_size": 99.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.2924, "vega": 0.0049, "theta": -0.0213, "rho": -0.0015, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "UNG261118C00011500", "bid": 0.01, "bid_size": 38.0, "ask": 0.17, "ask_size": 44.0, "iv": 0.7619, "open_interest": 6.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.2063, "vega": 0.0038, "theta": -0.0183, "rho": 0.0004, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T16:08:46", "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "UNG261118P00011500", "bid": 1.23, "bid_size": 36.0, "ask": 1.53, "ask_size": 41.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.2079, "vega": 0.0038, "theta": -0.0182, "rho": -0.0016, "theo": 1.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "UNG261118C00012000", "bid": 0.01, "bid_size": 134.0, "ask": 0.15, "ask_size": 755.0, "iv": 0.8994, "open_interest": 7.0, "volume": 0.0, "delta": 0.117, "gamma": 0.1471, "vega": 0.003, "theta": -0.0153, "rho": 0.0002, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:56:42", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "UNG261118P00012000", "bid": 1.64, "bid_size": 51.0, "ask": 2.02, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.1489, "vega": 0.003, "theta": -0.0153, "rho": -0.0016, "theo": 1.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "UNG261118C00012500", "bid": 0.01, "bid_size": 79.0, "ask": 0.19, "ask_size": 1230.0, "iv": 1.1164, "open_interest": 1.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.1068, "vega": 0.0024, "theta": -0.0128, "rho": 0.0002, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:53:40", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "UNG261118P00012500", "bid": 2.06, "bid_size": 47.0, "ask": 2.58, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.1087, "vega": 0.0023, "theta": -0.0127, "rho": -0.0016, "theo": 2.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "UNG261118C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 50.0, "iv": 1.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0792, "vega": 0.0019, "theta": -0.0106, "rho": 0.0001, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261118P00013000", "bid": 2.51, "bid_size": 46.0, "ask": 3.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.081, "vega": 0.0018, "theta": -0.0106, "rho": -0.0015, "theo": 2.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "UNG261118C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 40.0, "iv": 1.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0599, "vega": 0.0015, "theta": -0.0089, "rho": 0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNG261118P00013500", "bid": 2.98, "bid_size": 24.0, "ask": 3.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0617, "vega": 0.0014, "theta": -0.0088, "rho": -0.0014, "theo": 3.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UNG261118C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 35.0, "iv": 1.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.046, "vega": 0.0012, "theta": -0.0074, "rho": 0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNG261118P00014000", "bid": 3.45, "bid_size": 18.0, "ask": 4.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0479, "vega": 0.0011, "theta": -0.0073, "rho": -0.0014, "theo": 3.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "UNG261118C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2603.0, "iv": 1.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0359, "vega": 0.001, "theta": -0.0062, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNG261118P00014500", "bid": 3.95, "bid_size": 23.0, "ask": 4.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0376, "vega": 0.0009, "theta": -0.006, "rho": -0.0012, "theo": 4.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "UNG261118C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3049.0, "iv": 1.8101, "open_interest": 25.0, "volume": 21.0, "delta": 0.0226, "gamma": 0.0283, "vega": 0.0008, "theta": -0.0053, "rho": 0.0, "theo": 0.0142, "change": 0.07, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T09:37:17", "percent_change": 175.0, "prev_day_close": 0.0399999991059303}, {"option": "UNG261118P00015000", "bid": 4.45, "bid_size": 23.0, "ask": 5.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0301, "vega": 0.0007, "theta": -0.005, "rho": -0.0011, "theo": 4.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "UNG261118C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0226, "vega": 0.0007, "theta": -0.0045, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261118P00015500", "bid": 4.95, "bid_size": 23.0, "ask": 5.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0241, "vega": 0.0005, "theta": -0.0041, "rho": -0.0009, "theo": 5.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "UNG261118C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 88.0, "iv": 2.0019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0183, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261118P00016000", "bid": 5.45, "bid_size": 19.0, "ask": 6.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0193, "vega": 0.0004, "theta": -0.0034, "rho": -0.0008, "theo": 5.839, "change": 0.0, "open": 0.0, "high": 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": "UNG261118C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 84.0, "iv": 2.1002, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0149, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261118P00016500", "bid": 5.95, "bid_size": 17.0, "ask": 6.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0155, "vega": 0.0003, "theta": -0.0028, "rho": -0.0006, "theo": 6.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "UNG261118C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2994.0, "iv": 2.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0122, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261118P00017000", "bid": 6.45, "bid_size": 21.0, "ask": 7.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0123, "vega": 0.0002, "theta": -0.0023, "rho": -0.0004, "theo": 6.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "UNG261118C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3019.0, "iv": 2.1138, "open_interest": 0.0, "volume": 42.0, "delta": 0.0082, "gamma": 0.0101, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0053, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T09:37:17", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "UNG261118P00017500", "bid": 6.95, "bid_size": 21.0, "ask": 7.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0095, "vega": 0.0002, "theta": -0.002, "rho": -0.0004, "theo": 7.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "UNG261120C00001000", "bid": 8.85, "bid_size": 34.0, "ask": 9.55, "ask_size": 32.0, "iv": 7.0064, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 9.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T10:20:27", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UNG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 5.5089, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T11:11:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261120C00002000", "bid": 7.85, "bid_size": 17.0, "ask": 8.55, "ask_size": 13.0, "iv": 4.8265, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 8.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-10-27T13:34:34", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "UNG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 3.8475, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T11:11:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261120C00003000", "bid": 6.85, "bid_size": 17.0, "ask": 7.55, "ask_size": 13.0, "iv": 3.6246, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 7.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T13:06:24", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "UNG261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.9101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261120C00004000", "bid": 5.85, "bid_size": 16.0, "ask": 6.55, "ask_size": 22.0, "iv": 2.7938, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 6.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T11:43:51", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "UNG261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.2542, "open_interest": 4.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:52:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261120C00005000", "bid": 4.85, "bid_size": 213.0, "ask": 5.55, "ask_size": 43.0, "iv": 2.1575, "open_interest": 125.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 5.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T12:40:16", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UNG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.7472, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:55:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261120C00005500", "bid": 4.35, "bid_size": 34.0, "ask": 5.05, "ask_size": 34.0, "iv": 1.8868, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": 0.0018, "theo": 4.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T13:41:54", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "UNG261120P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.5301, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T10:12:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261120C00006000", "bid": 4.1, "bid_size": 55.0, "ask": 4.25, "ask_size": 24.0, "iv": 0.0, "open_interest": 39.0, "volume": 144.0, "delta": 0.9988, "gamma": 0.0028, "vega": 0.0001, "theta": 0.0, "rho": 0.002, "theo": 4.1791, "change": 0.1, "open": 4.11, "high": 4.26, "low": 4.11, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-10T10:22:33", "percent_change": 2.46914, "prev_day_close": 4.04999995231628}, {"option": "UNG261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.3311, "open_interest": 26.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:05:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261120C00006500", "bid": 3.35, "bid_size": 34.0, "ask": 4.05, "ask_size": 42.0, "iv": 1.412, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0001, "rho": 0.0021, "theo": 3.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T12:40:40", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UNG261120P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2675.0, "iv": 1.9882, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:14:02", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261120C00007000", "bid": 2.88, "bid_size": 12.0, "ask": 3.55, "ask_size": 25.0, "iv": 1.3287, "open_interest": 25.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0098, "vega": 0.0003, "theta": -0.0006, "rho": 0.0023, "theo": 3.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T12:39:16", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "UNG261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2885.0, "iv": 1.3619, "open_interest": 81.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0098, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:54:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261120C00007500", "bid": 2.38, "bid_size": 146.0, "ask": 3.05, "ask_size": 84.0, "iv": 1.1163, "open_interest": 74.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0196, "vega": 0.0005, "theta": -0.0013, "rho": 0.0024, "theo": 2.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T13:41:21", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "UNG261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2868.0, "iv": 1.4886, "open_interest": 29.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0196, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:12:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNG261120C00008000", "bid": 2.08, "bid_size": 1080.0, "ask": 2.3, "ask_size": 1218.0, "iv": 0.7168, "open_interest": 579.0, "volume": 1.0, "delta": 0.979, "gamma": 0.041, "vega": 0.0009, "theta": -0.0026, "rho": 0.0026, "theo": 2.1911, "change": 0.13, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 6.19047, "prev_day_close": 2.10000002384186}, {"option": "UNG261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 119.0, "iv": 0.7308, "open_interest": 1148.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0411, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:30:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261120C00008500", "bid": 1.66, "bid_size": 110.0, "ask": 1.81, "ask_size": 1162.0, "iv": 0.8087, "open_interest": 383.0, "volume": 25.0, "delta": 0.9526, "gamma": 0.0872, "vega": 0.0017, "theta": -0.005, "rho": 0.0026, "theo": 1.7049, "change": 0.08, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-10T09:34:23", "percent_change": 4.96894, "prev_day_close": 1.61000001430511}, {"option": "UNG261120P00008500", "bid": 0.01, "bid_size": 208.0, "ask": 0.02, "ask_size": 38.0, "iv": 0.6132, "open_interest": 1832.0, "volume": 401.0, "delta": -0.048, "gamma": 0.0876, "vega": 0.0017, "theta": -0.0052, "rho": -0.0001, "theo": 0.023, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:17:38", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "UNG261120C00009000", "bid": 1.2, "bid_size": 26.0, "ask": 1.28, "ask_size": 679.0, "iv": 0.6218, "open_interest": 1752.0, "volume": 167.0, "delta": 0.8913, "gamma": 0.1756, "vega": 0.0032, "theta": -0.0093, "rho": 0.0026, "theo": 1.24, "change": 0.06, "open": 1.22, "high": 1.3, "low": 1.21, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T10:22:33", "percent_change": 5.08474, "prev_day_close": 1.18000000715256}, {"option": "UNG261120P00009000", "bid": 0.04, "bid_size": 20.0, "ask": 0.06, "ask_size": 575.0, "iv": 0.5974, "open_interest": 3319.0, "volume": 15.0, "delta": -0.1095, "gamma": 0.1764, "vega": 0.0032, "theta": -0.0095, "rho": -0.0003, "theo": 0.0576, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:58:36", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "UNG261120C00009500", "bid": 0.79, "bid_size": 274.0, "ask": 0.88, "ask_size": 1708.0, "iv": 0.6165, "open_interest": 1704.0, "volume": 31.0, "delta": 0.7694, "gamma": 0.2954, "vega": 0.0052, "theta": -0.0153, "rho": 0.0023, "theo": 0.8276, "change": 0.05, "open": 0.85, "high": 0.85, "low": 0.81, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T09:43:04", "percent_change": 6.41026, "prev_day_close": 0.780000001192093}, {"option": "UNG261120P00009500", "bid": 0.13, "bid_size": 10.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.5832, "open_interest": 1717.0, "volume": 11.0, "delta": -0.2321, "gamma": 0.297, "vega": 0.0052, "theta": -0.0154, "rho": -0.0007, "theo": 0.1448, "change": -0.045, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:10:42", "percent_change": -24.3243, "prev_day_close": 0.185000002384186}, {"option": "UNG261120C00010000", "bid": 0.5, "bid_size": 35.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.6106, "open_interest": 47754.0, "volume": 1850.0, "delta": 0.5911, "gamma": 0.3733, "vega": 0.0066, "theta": -0.02, "rho": 0.0018, "theo": 0.5087, "change": 0.02, "open": 0.54, "high": 0.57, "low": 0.5, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T10:18:26", "percent_change": 4.0, "prev_day_close": 0.499999985098839}, {"option": "UNG261120P00010000", "bid": 0.33, "bid_size": 30.0, "ask": 0.35, "ask_size": 620.0, "iv": 0.6297, "open_interest": 5933.0, "volume": 27.0, "delta": -0.4114, "gamma": 0.3756, "vega": 0.0066, "theta": -0.0202, "rho": -0.0012, "theo": 0.326, "change": -0.065, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T10:20:27", "percent_change": -16.4557, "prev_day_close": 0.394999995827675}, {"option": "UNG261120C00010500", "bid": 0.29, "bid_size": 166.0, "ask": 0.33, "ask_size": 297.0, "iv": 0.652, "open_interest": 1832.0, "volume": 39.0, "delta": 0.4086, "gamma": 0.3585, "vega": 0.0066, "theta": -0.0208, "rho": 0.0013, "theo": 0.2976, "change": 0.015, "open": 0.31, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T10:10:57", "percent_change": 4.91804, "prev_day_close": 0.304999992251396}, {"option": "UNG261120P00010500", "bid": 0.52, "bid_size": 2452.0, "ask": 0.66, "ask_size": 120.0, "iv": 0.5944, "open_interest": 397.0, "volume": 2.0, "delta": -0.595, "gamma": 0.3609, "vega": 0.0066, "theta": -0.0209, "rho": -0.0016, "theo": 0.6155, "change": -0.11, "open": 0.61, "high": 0.61, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T10:03:43", "percent_change": -16.4179, "prev_day_close": 0.669999986886978}, {"option": "UNG261120C00011000", "bid": 0.16, "bid_size": 391.0, "ask": 0.19, "ask_size": 683.0, "iv": 0.6727, "open_interest": 6273.0, "volume": 53.0, "delta": 0.2652, "gamma": 0.287, "vega": 0.0056, "theta": -0.0183, "rho": 0.0008, "theo": 0.1717, "change": 0.02, "open": 0.18, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T10:03:51", "percent_change": 11.7647, "prev_day_close": 0.170000001788139}, {"option": "UNG261120P00011000", "bid": 0.94, "bid_size": 41.0, "ask": 1.03, "ask_size": 75.0, "iv": 0.6564, "open_interest": 5110.0, "volume": 1.0, "delta": -0.7392, "gamma": 0.2892, "vega": 0.0055, "theta": -0.0183, "rho": -0.0019, "theo": 0.9907, "change": -0.095, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-10T09:56:08", "percent_change": -8.92019, "prev_day_close": 1.06499999761581}, {"option": "UNG261120C00011500", "bid": 0.08, "bid_size": 687.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6796, "open_interest": 702.0, "volume": 6.0, "delta": 0.1675, "gamma": 0.208, "vega": 0.0043, "theta": -0.0145, "rho": 0.0005, "theo": 0.0998, "change": -0.01, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:59:52", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "UNG261120P00011500", "bid": 1.23, "bid_size": 115.0, "ask": 1.57, "ask_size": 112.0, "iv": 0.6528, "open_interest": 6.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.2107, "vega": 0.0042, "theta": -0.0145, "rho": -0.0019, "theo": 1.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T11:15:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "UNG261120C00012000", "bid": 0.05, "bid_size": 177.0, "ask": 0.06, "ask_size": 353.0, "iv": 0.7263, "open_interest": 9800.0, "volume": 214.0, "delta": 0.1051, "gamma": 0.1436, "vega": 0.0031, "theta": -0.0108, "rho": 0.0003, "theo": 0.0589, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:20:07", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "UNG261120P00012000", "bid": 1.69, "bid_size": 831.0, "ask": 2.03, "ask_size": 626.0, "iv": 0.6609, "open_interest": 188.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.1468, "vega": 0.003, "theta": -0.0109, "rho": -0.0019, "theo": 1.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-03T14:20:59", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "UNG261120C00012500", "bid": 0.01, "bid_size": 64.0, "ask": 0.17, "ask_size": 2231.0, "iv": 0.9691, "open_interest": 44.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0969, "vega": 0.0022, "theta": -0.0078, "rho": 0.0002, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:14:13", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "UNG261120P00012500", "bid": 2.12, "bid_size": 47.0, "ask": 2.55, "ask_size": 45.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.1003, "vega": 0.002, "theta": -0.0079, "rho": -0.0015, "theo": 2.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-10-28T14:25:56", "percent_change": 0.0, "prev_day_close": 2.46499991416931}, {"option": "UNG261120C00013000", "bid": 0.02, "bid_size": 568.0, "ask": 0.03, "ask_size": 673.0, "iv": 0.8282, "open_interest": 6584.0, "volume": 23.0, "delta": 0.0421, "gamma": 0.0648, "vega": 0.0015, "theta": -0.0056, "rho": 0.0001, "theo": 0.0217, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:14:47", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "UNG261120P00013000", "bid": 2.58, "bid_size": 39.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.7458, "open_interest": 43.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0684, "vega": 0.0013, "theta": -0.0055, "rho": -0.0012, "theo": 2.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T15:47:10", "percent_change": 0.0, "prev_day_close": 2.94500005245209}, {"option": "UNG261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1926.0, "iv": 1.279, "open_interest": 15.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0433, "vega": 0.0011, "theta": -0.0039, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T15:39:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNG261120P00013500", "bid": 3.0, "bid_size": 21.0, "ask": 3.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0465, "vega": 0.0007, "theta": -0.0037, "rho": -0.0008, "theo": 3.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "UNG261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 837.0, "iv": 0.8865, "open_interest": 1284.0, "volume": 9.0, "delta": 0.0176, "gamma": 0.0291, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0085, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:12:28", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UNG261120P00014000", "bid": 3.45, "bid_size": 34.0, "ask": 4.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0293, "vega": 0.0004, "theta": -0.0026, "rho": -0.0004, "theo": 3.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-21T11:58:30", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "UNG261120C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1126, "open_interest": 44.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0196, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:36:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261120P00014500", "bid": 3.95, "bid_size": 25.0, "ask": 4.65, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0154, "vega": 0.0002, "theta": -0.002, "rho": -0.0003, "theo": 4.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "UNG261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 1.1064, "open_interest": 591.0, "volume": 40.0, "delta": 0.0076, "gamma": 0.0133, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0035, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:41:39", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "UNG261120P00015000", "bid": 4.45, "bid_size": 23.0, "ask": 5.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0064, "vega": 0.0001, "theta": -0.0017, "rho": -0.0001, "theo": 4.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "UNG261120C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1957.0, "iv": 1.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0091, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T11:13:41", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNG261120P00015500", "bid": 4.95, "bid_size": 17.0, "ask": 5.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0022, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 5.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "UNG261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 37.0, "iv": 1.4332, "open_interest": 73.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0062, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:42:58", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "UNG261120P00016000", "bid": 5.45, "bid_size": 16.0, "ask": 6.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 5.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "UNG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2961.0, "iv": 1.9846, "open_interest": 8.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.003, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:19:46", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNG261120P00017000", "bid": 6.45, "bid_size": 23.0, "ask": 7.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 6.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "UNG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2904.0, "iv": 1.6823, "open_interest": 12.0, "volume": 80.0, "delta": 0.0008, "gamma": 0.0015, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:41:39", "percent_change": -57.1429, "prev_day_close": 0.0700000002980232}, {"option": "UNG261120P00018000", "bid": 7.45, "bid_size": 19.0, "ask": 8.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 7.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "UNG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2362.0, "iv": 2.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261120P00019000", "bid": 8.45, "bid_size": 17.0, "ask": 9.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 8.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "UNG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1642.0, "iv": 2.4079, "open_interest": 282.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T12:34:01", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261120P00020000", "bid": 9.45, "bid_size": 14.0, "ask": 10.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 9.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "UNG261125C00007500", "bid": 0.63, "bid_size": 11.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0467, "vega": 0.0018, "theta": -0.0049, "rho": 0.0031, "theo": 2.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 214.0, "iv": 3.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0467, "vega": 0.0018, "theta": -0.0052, "rho": -0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00008000", "bid": 0.25, "bid_size": 11.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0726, "vega": 0.0026, "theta": -0.0063, "rho": 0.0032, "theo": 2.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 25.0, "iv": 2.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0727, "vega": 0.0026, "theta": -0.0066, "rho": -0.0003, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00008500", "bid": 0.02, "bid_size": 11.0, "ask": 3.85, "ask_size": 11.0, "iv": 1.1092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.1149, "vega": 0.0036, "theta": -0.0082, "rho": 0.0032, "theo": 1.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00008500", "bid": 0.01, "bid_size": 1.0, "ask": 2.16, "ask_size": 76.0, "iv": 2.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.1152, "vega": 0.0036, "theta": -0.0085, "rho": -0.0004, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00009000", "bid": 0.01, "bid_size": 1.0, "ask": 3.4, "ask_size": 14.0, "iv": 1.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.1792, "vega": 0.0052, "theta": -0.011, "rho": 0.0032, "theo": 1.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00009000", "bid": 0.02, "bid_size": 1.0, "ask": 2.21, "ask_size": 15.0, "iv": 2.1163, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.1797, "vega": 0.0052, "theta": -0.0112, "rho": -0.0007, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00009500", "bid": 0.05, "bid_size": 11.0, "ask": 3.05, "ask_size": 11.0, "iv": 1.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.2518, "vega": 0.0069, "theta": -0.0144, "rho": 0.0028, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00009500", "bid": 0.05, "bid_size": 253.0, "ask": 2.33, "ask_size": 14.0, "iv": 1.8919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.2527, "vega": 0.007, "theta": -0.0146, "rho": -0.0012, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00010000", "bid": 0.1, "bid_size": 146.0, "ask": 2.74, "ask_size": 595.0, "iv": 1.6204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.2882, "vega": 0.0081, "theta": -0.0175, "rho": 0.0023, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00010000", "bid": 0.11, "bid_size": 132.0, "ask": 2.53, "ask_size": 689.0, "iv": 1.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.2895, "vega": 0.0081, "theta": -0.0176, "rho": -0.0018, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00010500", "bid": 0.01, "bid_size": 28.0, "ask": 2.54, "ask_size": 610.0, "iv": 1.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.444, "gamma": 0.2725, "vega": 0.0082, "theta": -0.0189, "rho": 0.0018, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00010500", "bid": 0.04, "bid_size": 894.0, "ask": 2.8, "ask_size": 985.0, "iv": 1.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.274, "vega": 0.0082, "theta": -0.019, "rho": -0.0023, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00011000", "bid": 0.12, "bid_size": 988.0, "ask": 0.62, "ask_size": 11.0, "iv": 0.8166, "open_interest": 0.0, "volume": 2.0, "delta": 0.3373, "gamma": 0.2328, "vega": 0.0076, "theta": -0.0188, "rho": 0.0014, "theo": 0.32, "change": 0.27, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T09:55:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00011000", "bid": 0.17, "bid_size": 847.0, "ask": 3.15, "ask_size": 839.0, "iv": 1.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.2345, "vega": 0.0076, "theta": -0.0189, "rho": -0.0027, "theo": 1.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00011500", "bid": 0.04, "bid_size": 1.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.9967, "open_interest": 0.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.1916, "vega": 0.0067, "theta": -0.0179, "rho": 0.001, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00011500", "bid": 0.01, "bid_size": 1.0, "ask": 3.55, "ask_size": 24.0, "iv": 1.1193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.1932, "vega": 0.0067, "theta": -0.0179, "rho": -0.0029, "theo": 1.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00012000", "bid": 0.02, "bid_size": 1.0, "ask": 2.24, "ask_size": 35.0, "iv": 2.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.1561, "vega": 0.0059, "theta": -0.0166, "rho": 0.0008, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00012000", "bid": 0.09, "bid_size": 11.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.1577, "vega": 0.0058, "theta": -0.0165, "rho": -0.0031, "theo": 2.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00012500", "bid": 0.01, "bid_size": 1.0, "ask": 2.2, "ask_size": 42.0, "iv": 2.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.1274, "vega": 0.0051, "theta": -0.0152, "rho": 0.0006, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00012500", "bid": 0.32, "bid_size": 11.0, "ask": 4.45, "ask_size": 13.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.129, "vega": 0.005, "theta": -0.015, "rho": -0.0031, "theo": 2.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00013000", "bid": 0.01, "bid_size": 1.0, "ask": 2.18, "ask_size": 84.0, "iv": 2.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.1046, "vega": 0.0044, "theta": -0.0137, "rho": 0.0005, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00013000", "bid": 0.75, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.1062, "vega": 0.0043, "theta": -0.0136, "rho": -0.0031, "theo": 2.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00013500", "bid": 0.01, "bid_size": 1.0, "ask": 2.16, "ask_size": 1050.0, "iv": 2.5152, "open_interest": 0.0, "volume": 1.0, "delta": 0.1067, "gamma": 0.0866, "vega": 0.0038, "theta": -0.0124, "rho": 0.0004, "theo": 0.097, "change": 0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:14:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00013500", "bid": 1.23, "bid_size": 12.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0882, "vega": 0.0037, "theta": -0.0122, "rho": -0.0031, "theo": 3.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0722, "vega": 0.0033, "theta": -0.0112, "rho": 0.0004, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00014000", "bid": 1.72, "bid_size": 11.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0738, "vega": 0.0032, "theta": -0.0109, "rho": -0.003, "theo": 3.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0606, "vega": 0.0029, "theta": -0.01, "rho": 0.0003, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00014500", "bid": 2.22, "bid_size": 11.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0624, "vega": 0.0028, "theta": -0.0098, "rho": -0.003, "theo": 4.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 1.0, "iv": 2.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0512, "vega": 0.0025, "theta": -0.009, "rho": 0.0002, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00015000", "bid": 2.71, "bid_size": 1.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.053, "vega": 0.0023, "theta": -0.0088, "rho": -0.0028, "theo": 4.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 1.0, "iv": 2.9501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0436, "vega": 0.0022, "theta": -0.0081, "rho": 0.0002, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00015500", "bid": 3.2, "bid_size": 11.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0454, "vega": 0.002, "theta": -0.0078, "rho": -0.0028, "theo": 5.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 1.0, "iv": 3.0512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0374, "vega": 0.002, "theta": -0.0073, "rho": 0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00016000", "bid": 3.7, "bid_size": 11.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0393, "vega": 0.0017, "theta": -0.007, "rho": -0.0026, "theo": 5.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 1.0, "iv": 3.1472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0322, "vega": 0.0017, "theta": -0.0066, "rho": 0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00016500", "bid": 4.2, "bid_size": 11.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0341, "vega": 0.0015, "theta": -0.0062, "rho": -0.0024, "theo": 6.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 1.0, "iv": 3.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0278, "vega": 0.0015, "theta": -0.006, "rho": 0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00017000", "bid": 4.7, "bid_size": 11.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0297, "vega": 0.0013, "theta": -0.0056, "rho": -0.0023, "theo": 6.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 1.0, "iv": 3.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0242, "vega": 0.0014, "theta": -0.0054, "rho": 0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00017500", "bid": 5.2, "bid_size": 11.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0263, "vega": 0.0011, "theta": -0.005, "rho": -0.002, "theo": 7.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 1.0, "iv": 3.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0211, "vega": 0.0012, "theta": -0.0049, "rho": 0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00018000", "bid": 5.7, "bid_size": 11.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0232, "vega": 0.0009, "theta": -0.0043, "rho": -0.0019, "theo": 7.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 1.0, "iv": 3.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0185, "vega": 0.0011, "theta": -0.0044, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00018500", "bid": 6.2, "bid_size": 11.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0205, "vega": 0.0008, "theta": -0.0038, "rho": -0.0017, "theo": 8.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 1.0, "iv": 3.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0163, "vega": 0.001, "theta": -0.004, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00019000", "bid": 6.7, "bid_size": 11.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0179, "vega": 0.0006, "theta": -0.0034, "rho": -0.0014, "theo": 8.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 1.0, "iv": 3.6349, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0144, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261125P00019500", "bid": 7.2, "bid_size": 11.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0156, "vega": 0.0005, "theta": -0.003, "rho": -0.0014, "theo": 9.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "UNG261127C00004000", "bid": 5.85, "bid_size": 17.0, "ask": 6.55, "ask_size": 13.0, "iv": 2.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": 0.0021, "theo": 6.1733, "change": 0.0, "open": 0.0, "high": 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": "UNG261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 44.0, "iv": 2.8659, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261127C00005000", "bid": 4.85, "bid_size": 42.0, "ask": 5.55, "ask_size": 42.0, "iv": 1.7065, "open_interest": 137.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0002, "rho": 0.0026, "theo": 5.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.44, "last_trade_time": "2026-11-06T12:00:12", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UNG261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 1.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261127C00005500", "bid": 4.35, "bid_size": 35.0, "ask": 5.05, "ask_size": 34.0, "iv": 1.4896, "open_interest": 31.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0005, "rho": 0.0028, "theo": 4.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:23:02", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "UNG261127P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.1841, "open_interest": 1.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0059, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:45:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261127C00006000", "bid": 3.85, "bid_size": 17.0, "ask": 4.55, "ask_size": 9.0, "iv": 1.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0091, "vega": 0.0005, "theta": -0.0008, "rho": 0.0031, "theo": 4.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "UNG261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 47.0, "iv": 1.7592, "open_interest": 3.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0091, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T10:00:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "UNG261127C00006500", "bid": 3.35, "bid_size": 16.0, "ask": 4.05, "ask_size": 27.0, "iv": 1.1102, "open_interest": 40.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0144, "vega": 0.0007, "theta": -0.0013, "rho": 0.0033, "theo": 3.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T09:44:14", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UNG261127P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 25.0, "iv": 1.5389, "open_interest": 1.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0144, "vega": 0.0007, "theta": -0.0017, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T15:46:46", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261127C00007000", "bid": 2.89, "bid_size": 15.0, "ask": 3.55, "ask_size": 31.0, "iv": 1.0644, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0233, "vega": 0.001, "theta": -0.0019, "rho": 0.0035, "theo": 3.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T12:41:03", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "UNG261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2528.0, "iv": 1.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0233, "vega": 0.001, "theta": -0.0023, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNG261127C00007500", "bid": 2.62, "bid_size": 135.0, "ask": 2.9, "ask_size": 1149.0, "iv": 1.0482, "open_interest": 135.0, "volume": 25.0, "delta": 0.9703, "gamma": 0.0388, "vega": 0.0015, "theta": -0.0029, "rho": 0.0037, "theo": 2.6993, "change": -0.045, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T09:36:13", "percent_change": -1.70132, "prev_day_close": 2.64499998092651}, {"option": "UNG261127P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 982.0, "iv": 0.7409, "open_interest": 34.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0388, "vega": 0.0015, "theta": -0.0032, "rho": -0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T16:14:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "UNG261127C00008000", "bid": 2.16, "bid_size": 33.0, "ask": 2.4, "ask_size": 60.0, "iv": 0.9249, "open_interest": 94.0, "volume": 5.0, "delta": 0.9496, "gamma": 0.0659, "vega": 0.0023, "theta": -0.0043, "rho": 0.0039, "theo": 2.2143, "change": 0.005, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T09:38:25", "percent_change": 0.233101, "prev_day_close": 2.14499998092651}, {"option": "UNG261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3213.0, "iv": 0.7727, "open_interest": 102.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0661, "vega": 0.0023, "theta": -0.0046, "rho": -0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:29:16", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "UNG261127C00008500", "bid": 1.7, "bid_size": 11.0, "ask": 1.95, "ask_size": 1094.0, "iv": 0.8432, "open_interest": 113.0, "volume": 8.0, "delta": 0.9105, "gamma": 0.1119, "vega": 0.0036, "theta": -0.0064, "rho": 0.0039, "theo": 1.7433, "change": 0.035, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T09:37:55", "percent_change": 2.1021, "prev_day_close": 1.66500002145767}, {"option": "UNG261127P00008500", "bid": 0.04, "bid_size": 5.0, "ask": 0.06, "ask_size": 600.0, "iv": 0.6162, "open_interest": 353.0, "volume": 12.0, "delta": -0.0894, "gamma": 0.1122, "vega": 0.0036, "theta": -0.0066, "rho": -0.0005, "theo": 0.0619, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:59:52", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "UNG261127C00009000", "bid": 1.27, "bid_size": 126.0, "ask": 1.38, "ask_size": 1680.0, "iv": 0.6537, "open_interest": 570.0, "volume": 82.0, "delta": 0.839, "gamma": 0.1795, "vega": 0.0054, "theta": -0.0095, "rho": 0.0038, "theo": 1.3033, "change": 0.06, "open": 1.3, "high": 1.33, "low": 1.27, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T10:09:10", "percent_change": 4.72441, "prev_day_close": 1.27000004053116}, {"option": "UNG261127P00009000", "bid": 0.08, "bid_size": 929.0, "ask": 0.13, "ask_size": 210.0, "iv": 0.5839, "open_interest": 669.0, "volume": 8.0, "delta": -0.1611, "gamma": 0.1802, "vega": 0.0054, "theta": -0.0096, "rho": -0.0008, "theo": 0.1209, "change": -0.02, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T10:04:03", "percent_change": -15.3846, "prev_day_close": 0.129999998956919}, {"option": "UNG261127C00009500", "bid": 0.85, "bid_size": 294.0, "ask": 1.05, "ask_size": 587.0, "iv": 0.6376, "open_interest": 912.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.2507, "vega": 0.0074, "theta": -0.0129, "rho": 0.0034, "theo": 0.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:48:48", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "UNG261127P00009500", "bid": 0.19, "bid_size": 63.0, "ask": 0.29, "ask_size": 60.0, "iv": 0.6014, "open_interest": 576.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.2518, "vega": 0.0074, "theta": -0.0131, "rho": -0.0014, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T12:13:52", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "UNG261127C00010000", "bid": 0.63, "bid_size": 12.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.6236, "open_interest": 616.0, "volume": 2.0, "delta": 0.581, "gamma": 0.2874, "vega": 0.0086, "theta": -0.0156, "rho": 0.0027, "theo": 0.6322, "change": 0.005, "open": 0.67, "high": 0.67, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T10:21:12", "percent_change": 0.8, "prev_day_close": 0.625}, {"option": "UNG261127P00010000", "bid": 0.43, "bid_size": 213.0, "ask": 0.5, "ask_size": 133.0, "iv": 0.6336, "open_interest": 394.0, "volume": 3.0, "delta": -0.4204, "gamma": 0.2888, "vega": 0.0086, "theta": -0.0157, "rho": -0.002, "theo": 0.4486, "change": -0.065, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:46:32", "percent_change": -12.6214, "prev_day_close": 0.515000000596046}, {"option": "UNG261127C00010500", "bid": 0.42, "bid_size": 157.0, "ask": 0.49, "ask_size": 863.0, "iv": 0.6719, "open_interest": 395.0, "volume": 38.0, "delta": 0.4419, "gamma": 0.2771, "vega": 0.0087, "theta": -0.0165, "rho": 0.0021, "theo": 0.4304, "change": 0.0, "open": 0.47, "high": 0.47, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T10:22:09", "percent_change": -4.25747e-07, "prev_day_close": 0.420000001788139}, {"option": "UNG261127P00010500", "bid": 0.7, "bid_size": 1108.0, "ask": 0.83, "ask_size": 1664.0, "iv": 0.6647, "open_interest": 185.0, "volume": 4.0, "delta": -0.56, "gamma": 0.2788, "vega": 0.0087, "theta": -0.0166, "rho": -0.0026, "theo": 0.7467, "change": -0.065, "open": 0.79, "high": 0.79, "low": 0.74, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T09:47:57", "percent_change": -8.07454, "prev_day_close": 0.805000007152557}, {"option": "UNG261127C00011000", "bid": 0.25, "bid_size": 817.0, "ask": 0.33, "ask_size": 924.0, "iv": 0.6714, "open_interest": 951.0, "volume": 3.0, "delta": 0.3286, "gamma": 0.2401, "vega": 0.008, "theta": -0.0159, "rho": 0.0016, "theo": 0.2972, "change": 0.02, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T09:47:46", "percent_change": 7.14286, "prev_day_close": 0.280000001192093}, {"option": "UNG261127P00011000", "bid": 1.02, "bid_size": 1384.0, "ask": 1.21, "ask_size": 1386.0, "iv": 0.6822, "open_interest": 121.0, "volume": 0.0, "delta": -0.674, "gamma": 0.2419, "vega": 0.0079, "theta": -0.016, "rho": -0.003, "theo": 1.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:38:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "UNG261127C00011500", "bid": 0.07, "bid_size": 1736.0, "ask": 0.26, "ask_size": 30.0, "iv": 0.6526, "open_interest": 848.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.1968, "vega": 0.0069, "theta": -0.0145, "rho": 0.0012, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "UNG261127P00011500", "bid": 1.3, "bid_size": 221.0, "ask": 1.65, "ask_size": 143.0, "iv": 0.6413, "open_interest": 43.0, "volume": 1.0, "delta": -0.7596, "gamma": 0.1986, "vega": 0.0068, "theta": -0.0145, "rho": -0.0033, "theo": 1.5262, "change": -0.03, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-10T09:31:00", "percent_change": -1.91083, "prev_day_close": 1.57000005245209}, {"option": "UNG261127C00012000", "bid": 0.06, "bid_size": 1167.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.7209, "open_interest": 468.0, "volume": 2.0, "delta": 0.1816, "gamma": 0.1572, "vega": 0.0058, "theta": -0.0127, "rho": 0.0009, "theo": 0.1507, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T09:30:10", "percent_change": -2.06324e-06, "prev_day_close": 0.130000002682209}, {"option": "UNG261127P00012000", "bid": 1.74, "bid_size": 99.0, "ask": 2.09, "ask_size": 69.0, "iv": 0.6569, "open_interest": 1.0, "volume": 1.0, "delta": -0.8221, "gamma": 0.159, "vega": 0.0057, "theta": -0.0127, "rho": -0.0034, "theo": 1.9678, "change": -0.075, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T09:31:00", "percent_change": -3.72208, "prev_day_close": 2.01499992609024}, {"option": "UNG261127C00012500", "bid": 0.02, "bid_size": 962.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.7934, "open_interest": 33.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.1244, "vega": 0.0048, "theta": -0.011, "rho": 0.0007, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:21:35", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "UNG261127P00012500", "bid": 2.2, "bid_size": 109.0, "ask": 2.55, "ask_size": 75.0, "iv": 0.662, "open_interest": 5.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.1263, "vega": 0.0047, "theta": -0.0109, "rho": -0.0034, "theo": 2.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-10-28T14:34:12", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "UNG261127C00013000", "bid": 0.01, "bid_size": 1582.0, "ask": 0.18, "ask_size": 2218.0, "iv": 0.8604, "open_interest": 98.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0982, "vega": 0.004, "theta": -0.0094, "rho": 0.0005, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:13:03", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "UNG261127P00013000", "bid": 2.65, "bid_size": 43.0, "ask": 3.05, "ask_size": 32.0, "iv": 0.6543, "open_interest": 5.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.1002, "vega": 0.0038, "theta": -0.0092, "rho": -0.0033, "theo": 2.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-10-28T14:34:12", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "UNG261127C00013500", "bid": 0.01, "bid_size": 57.0, "ask": 0.2, "ask_size": 1971.0, "iv": 0.9776, "open_interest": 7.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0777, "vega": 0.0033, "theta": -0.0079, "rho": 0.0004, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:25:47", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "UNG261127P00013500", "bid": 3.05, "bid_size": 38.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0798, "vega": 0.0031, "theta": -0.0078, "rho": -0.0032, "theo": 3.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UNG261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 37.0, "iv": 1.0657, "open_interest": 13.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0617, "vega": 0.0027, "theta": -0.0067, "rho": 0.0003, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:06:11", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261127P00014000", "bid": 3.5, "bid_size": 18.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0641, "vega": 0.0025, "theta": -0.0066, "rho": -0.003, "theo": 3.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "UNG261127C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2960.0, "iv": 1.1617, "open_interest": 134.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0492, "vega": 0.0022, "theta": -0.0057, "rho": 0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:21:26", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "UNG261127P00014500", "bid": 4.0, "bid_size": 24.0, "ask": 4.65, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.052, "vega": 0.002, "theta": -0.0055, "rho": -0.0027, "theo": 4.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-03T14:16:31", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "UNG261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 524.0, "iv": 1.254, "open_interest": 36.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0395, "vega": 0.0018, "theta": -0.0048, "rho": 0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T10:11:52", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNG261127P00015000", "bid": 4.45, "bid_size": 13.0, "ask": 5.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0424, "vega": 0.0016, "theta": -0.0046, "rho": -0.0026, "theo": 4.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "UNG261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 33.0, "iv": 1.3428, "open_interest": 6.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0319, "vega": 0.0015, "theta": -0.004, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T11:07:08", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UNG261127P00015500", "bid": 4.95, "bid_size": 14.0, "ask": 5.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.035, "vega": 0.0012, "theta": -0.0038, "rho": -0.002, "theo": 5.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T13:50:38", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "UNG261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 36.0, "iv": 1.4151, "open_interest": 1.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0259, "vega": 0.0013, "theta": -0.0034, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:32:12", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UNG261127P00016000", "bid": 5.45, "bid_size": 14.0, "ask": 6.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.029, "vega": 0.001, "theta": -0.0032, "rho": -0.0016, "theo": 5.8411, "change": 0.0, "open": 0.0, "high": 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": "UNG261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 32.0, "iv": 1.5501, "open_interest": 1.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0173, "vega": 0.0009, "theta": -0.0024, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T12:25:28", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UNG261127P00017000", "bid": 6.45, "bid_size": 15.0, "ask": 7.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0183, "vega": 0.0005, "theta": -0.002, "rho": -0.0013, "theo": 6.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "UNG261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 49.0, "iv": 1.6742, "open_interest": 12.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0118, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:11:02", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNG261127P00018000", "bid": 7.45, "bid_size": 16.0, "ask": 8.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0093, "vega": 0.0002, "theta": -0.0014, "rho": -0.0005, "theo": 7.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "UNG261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 852.0, "iv": 1.8797, "open_interest": 50.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0057, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:02:50", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNG261127P00020000", "bid": 9.45, "bid_size": 16.0, "ask": 10.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 9.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UNG261204C00005000", "bid": 4.85, "bid_size": 10.0, "ask": 5.55, "ask_size": 7.0, "iv": 1.5432, "open_interest": 12.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0067, "vega": 0.0006, "theta": -0.0008, "rho": 0.0033, "theo": 5.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T13:22:59", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UNG261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 1.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0067, "vega": 0.0006, "theta": -0.0013, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261204C00005500", "bid": 4.35, "bid_size": 6.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0096, "vega": 0.0007, "theta": -0.001, "rho": 0.0037, "theo": 4.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UNG261204P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 63.0, "iv": 1.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0096, "vega": 0.0007, "theta": -0.0015, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNG261204C00006000", "bid": 3.85, "bid_size": 6.0, "ask": 4.6, "ask_size": 4.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0141, "vega": 0.001, "theta": -0.0014, "rho": 0.0041, "theo": 4.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UNG261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 66.0, "iv": 1.4768, "open_interest": 1.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0141, "vega": 0.001, "theta": -0.0019, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:54:11", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261204C00006500", "bid": 3.35, "bid_size": 7.0, "ask": 4.05, "ask_size": 9.0, "iv": 1.011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.021, "vega": 0.0013, "theta": -0.0019, "rho": 0.0044, "theo": 3.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "UNG261204P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2678.0, "iv": 1.3065, "open_interest": 15.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.021, "vega": 0.0013, "theta": -0.0023, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:10:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UNG261204C00007000", "bid": 2.89, "bid_size": 6.0, "ask": 3.6, "ask_size": 9.0, "iv": 1.0306, "open_interest": 2.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.032, "vega": 0.0018, "theta": -0.0026, "rho": 0.0047, "theo": 3.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-09T14:07:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "UNG261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1329.0, "iv": 0.7409, "open_interest": 38.0, "volume": 31.0, "delta": -0.0305, "gamma": 0.0321, "vega": 0.0018, "theta": -0.0029, "rho": -0.0002, "theo": 0.0266, "change": 0.02, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:07:59", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "UNG261204C00007500", "bid": 2.42, "bid_size": 32.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0498, "vega": 0.0026, "theta": -0.0035, "rho": 0.005, "theo": 2.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "UNG261204P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2637.0, "iv": 0.704, "open_interest": 32.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0499, "vega": 0.0026, "theta": -0.0038, "rho": -0.0003, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:58:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNG261204C00008000", "bid": 1.98, "bid_size": 27.0, "ask": 2.53, "ask_size": 41.0, "iv": 0.7451, "open_interest": 12.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0779, "vega": 0.0037, "theta": -0.0048, "rho": 0.0051, "theo": 2.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "UNG261204P00008000", "bid": 0.02, "bid_size": 45.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5975, "open_interest": 179.0, "volume": 24.0, "delta": -0.0741, "gamma": 0.0781, "vega": 0.0037, "theta": -0.0051, "rho": -0.0005, "theo": 0.0626, "change": 0.05, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:07:59", "percent_change": 125.0, "prev_day_close": 0.0400000000372529}, {"option": "UNG261204C00008500", "bid": 1.61, "bid_size": 1168.0, "ask": 1.98, "ask_size": 713.0, "iv": 0.6739, "open_interest": 119.0, "volume": 0.0, "delta": 0.878, "gamma": 0.1197, "vega": 0.0053, "theta": -0.0067, "rho": 0.0051, "theo": 1.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:22:59", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "UNG261204P00008500", "bid": 0.07, "bid_size": 40.0, "ask": 0.11, "ask_size": 50.0, "iv": 0.607, "open_interest": 465.0, "volume": 7.0, "delta": -0.1212, "gamma": 0.1201, "vega": 0.0053, "theta": -0.0069, "rho": -0.0009, "theo": 0.106, "change": 0.035, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T10:02:45", "percent_change": 36.8421, "prev_day_close": 0.0949999988079071}, {"option": "UNG261204C00009000", "bid": 1.21, "bid_size": 942.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.6402, "open_interest": 256.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.172, "vega": 0.0073, "theta": -0.0091, "rho": 0.0048, "theo": 1.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T14:01:33", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "UNG261204P00009000", "bid": 0.16, "bid_size": 1367.0, "ask": 0.2, "ask_size": 1652.0, "iv": 0.6008, "open_interest": 624.0, "volume": 3.0, "delta": -0.1976, "gamma": 0.1725, "vega": 0.0073, "theta": -0.0092, "rho": -0.0014, "theo": 0.1892, "change": -0.015, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T09:50:08", "percent_change": -7.69231, "prev_day_close": 0.195000000298023}, {"option": "UNG261204C00009500", "bid": 0.89, "bid_size": 2393.0, "ask": 1.1, "ask_size": 1260.0, "iv": 0.5948, "open_interest": 254.0, "volume": 0.0, "delta": 0.695, "gamma": 0.2171, "vega": 0.0092, "theta": -0.0115, "rho": 0.0043, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:45:49", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "UNG261204P00009500", "bid": 0.3, "bid_size": 603.0, "ask": 0.36, "ask_size": 257.0, "iv": 0.6029, "open_interest": 293.0, "volume": 4.0, "delta": -0.3047, "gamma": 0.2179, "vega": 0.0092, "theta": -0.0116, "rho": -0.0021, "theo": 0.3386, "change": -0.02, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T09:38:56", "percent_change": -5.55556, "prev_day_close": 0.359999999403954}, {"option": "UNG261204C00010000", "bid": 0.74, "bid_size": 96.0, "ask": 0.79, "ask_size": 74.0, "iv": 0.6522, "open_interest": 512.0, "volume": 113.0, "delta": 0.5742, "gamma": 0.2358, "vega": 0.0102, "theta": -0.0134, "rho": 0.0036, "theo": 0.7437, "change": -0.005, "open": 0.77, "high": 0.8, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T10:21:12", "percent_change": -0.671142, "prev_day_close": 0.745000004768372}, {"option": "UNG261204P00010000", "bid": 0.42, "bid_size": 2586.0, "ask": 0.64, "ask_size": 1618.0, "iv": 0.5922, "open_interest": 48.0, "volume": 0.0, "delta": -0.426, "gamma": 0.2368, "vega": 0.0103, "theta": -0.0135, "rho": -0.0029, "theo": 0.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:40:28", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "UNG261204C00010500", "bid": 0.51, "bid_size": 1596.0, "ask": 0.62, "ask_size": 954.0, "iv": 0.6755, "open_interest": 953.0, "volume": 5.0, "delta": 0.4613, "gamma": 0.2276, "vega": 0.0104, "theta": -0.0143, "rho": 0.0029, "theo": 0.5518, "change": 0.01, "open": 0.55, "high": 0.55, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T10:06:42", "percent_change": 1.8868, "prev_day_close": 0.529999986290932}, {"option": "UNG261204P00010500", "bid": 0.8, "bid_size": 806.0, "ask": 0.9, "ask_size": 811.0, "iv": 0.6361, "open_interest": 46.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.2288, "vega": 0.0104, "theta": -0.0143, "rho": -0.0036, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T11:08:04", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "UNG261204C00011000", "bid": 0.32, "bid_size": 2767.0, "ask": 0.53, "ask_size": 2361.0, "iv": 0.7078, "open_interest": 310.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.2047, "vega": 0.0098, "theta": -0.0143, "rho": 0.0024, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T13:10:57", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "UNG261204P00011000", "bid": 0.99, "bid_size": 1758.0, "ask": 1.32, "ask_size": 1599.0, "iv": 0.6094, "open_interest": 10.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.2061, "vega": 0.0098, "theta": -0.0143, "rho": -0.0042, "theo": 1.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T10:10:42", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UNG261204C00011500", "bid": 0.13, "bid_size": 1425.0, "ask": 0.4, "ask_size": 80.0, "iv": 0.6738, "open_interest": 52.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.1774, "vega": 0.009, "theta": -0.0137, "rho": 0.0019, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "UNG261204P00011500", "bid": 1.37, "bid_size": 71.0, "ask": 1.72, "ask_size": 29.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.1789, "vega": 0.009, "theta": -0.0136, "rho": -0.0046, "theo": 1.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "UNG261204C00012000", "bid": 0.06, "bid_size": 1331.0, "ask": 0.32, "ask_size": 26.0, "iv": 0.6947, "open_interest": 62.0, "volume": 0.0, "delta": 0.235, "gamma": 0.151, "vega": 0.008, "theta": -0.0128, "rho": 0.0015, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "UNG261204P00012000", "bid": 1.78, "bid_size": 43.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.6219, "open_interest": 1.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.1526, "vega": 0.008, "theta": -0.0127, "rho": -0.0049, "theo": 2.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T09:36:51", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "UNG261204C00012500", "bid": 0.13, "bid_size": 20.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.7954, "open_interest": 8.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.1276, "vega": 0.0071, "theta": -0.0117, "rho": 0.0012, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T14:38:10", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "UNG261204P00012500", "bid": 2.23, "bid_size": 69.0, "ask": 2.6, "ask_size": 59.0, "iv": 0.6286, "open_interest": 5.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.1293, "vega": 0.007, "theta": -0.0116, "rho": -0.005, "theo": 2.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-28T14:39:08", "percent_change": 0.0, "prev_day_close": 2.51000010967255}, {"option": "UNG261204C00013000", "bid": 0.11, "bid_size": 472.0, "ask": 0.21, "ask_size": 2346.0, "iv": 0.8413, "open_interest": 105.0, "volume": 2.0, "delta": 0.155, "gamma": 0.1076, "vega": 0.0062, "theta": -0.0107, "rho": 0.001, "theo": 0.1593, "change": 0.015, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T09:47:46", "percent_change": 14.2857, "prev_day_close": 0.105000000447035}, {"option": "UNG261204P00013000", "bid": 2.7, "bid_size": 65.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.6781, "open_interest": 5.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.1093, "vega": 0.0061, "theta": -0.0105, "rho": -0.0051, "theo": 2.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-28T14:39:08", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "UNG261204C00013500", "bid": 0.02, "bid_size": 1151.0, "ask": 0.19, "ask_size": 44.0, "iv": 0.824, "open_interest": 4.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0909, "vega": 0.0055, "theta": -0.0096, "rho": 0.0008, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:25:47", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "UNG261204P00013500", "bid": 3.15, "bid_size": 51.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0926, "vega": 0.0053, "theta": -0.0095, "rho": -0.0051, "theo": 3.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "UNG261204C00014000", "bid": 0.01, "bid_size": 27.0, "ask": 0.21, "ask_size": 39.0, "iv": 0.9085, "open_interest": 7.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0769, "vega": 0.0048, "theta": -0.0087, "rho": 0.0007, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:36:11", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "UNG261204P00014000", "bid": 3.6, "bid_size": 40.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0787, "vega": 0.0046, "theta": -0.0085, "rho": -0.005, "theo": 3.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "UNG261204C00014500", "bid": 0.01, "bid_size": 39.0, "ask": 0.22, "ask_size": 43.0, "iv": 0.9894, "open_interest": 3.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0653, "vega": 0.0042, "theta": -0.0078, "rho": 0.0006, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:31:55", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "UNG261204P00014500", "bid": 4.05, "bid_size": 34.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0672, "vega": 0.004, "theta": -0.0075, "rho": -0.005, "theo": 4.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "UNG261204C00015000", "bid": 0.01, "bid_size": 25.0, "ask": 0.23, "ask_size": 29.0, "iv": 1.0671, "open_interest": 1.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0557, "vega": 0.0037, "theta": -0.007, "rho": 0.0005, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T13:28:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "UNG261204P00015000", "bid": 4.5, "bid_size": 36.0, "ask": 5.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0577, "vega": 0.0034, "theta": -0.0067, "rho": -0.0047, "theo": 4.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "UNG261204C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 51.0, "iv": 1.1196, "open_interest": 2.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0476, "vega": 0.0032, "theta": -0.0062, "rho": 0.0004, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:05:50", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "UNG261204P00015500", "bid": 5.0, "bid_size": 29.0, "ask": 5.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0498, "vega": 0.003, "theta": -0.0059, "rho": -0.0047, "theo": 5.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "UNG261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 62.0, "iv": 1.1916, "open_interest": 1.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0409, "vega": 0.0028, "theta": -0.0056, "rho": 0.0003, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T10:31:25", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "UNG261204P00016000", "bid": 5.45, "bid_size": 34.0, "ask": 6.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0432, "vega": 0.0025, "theta": -0.0053, "rho": -0.0042, "theo": 5.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "UNG261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 48.0, "iv": 1.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0305, "vega": 0.0022, "theta": -0.0045, "rho": 0.0002, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "UNG261204P00017000", "bid": 6.45, "bid_size": 12.0, "ask": 7.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0328, "vega": 0.0018, "theta": -0.0042, "rho": -0.0035, "theo": 6.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "UNG261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 54.0, "iv": 1.4217, "open_interest": 1.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.023, "vega": 0.0017, "theta": -0.0036, "rho": 0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:08:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UNG261204P00018000", "bid": 7.45, "bid_size": 10.0, "ask": 8.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0259, "vega": 0.0014, "theta": -0.0033, "rho": -0.0035, "theo": 7.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "UNG261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 58.0, "iv": 1.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0136, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNG261204P00020000", "bid": 9.45, "bid_size": 6.0, "ask": 10.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0153, "vega": 0.0005, "theta": -0.0017, "rho": -0.0014, "theo": 9.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "UNG261211C00005000", "bid": 4.85, "bid_size": 6.0, "ask": 5.6, "ask_size": 4.0, "iv": 1.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0076, "vega": 0.0007, "theta": -0.0006, "rho": 0.0031, "theo": 5.1767, "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": 5.09999990463257}, {"option": "UNG261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 24.0, "iv": 1.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0073, "vega": 0.0007, "theta": -0.0012, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261211C00005500", "bid": 4.35, "bid_size": 6.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0108, "vega": 0.001, "theta": -0.0009, "rho": 0.0039, "theo": 4.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UNG261211P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 23.0, "iv": 1.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0106, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261211C00006000", "bid": 3.85, "bid_size": 6.0, "ask": 4.6, "ask_size": 4.0, "iv": 1.1158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0158, "vega": 0.0013, "theta": -0.0013, "rho": 0.0047, "theo": 4.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UNG261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 27.0, "iv": 1.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0156, "vega": 0.0013, "theta": -0.0018, "rho": -0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNG261211C00006500", "bid": 3.35, "bid_size": 6.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.9648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0234, "vega": 0.0017, "theta": -0.0018, "rho": 0.0054, "theo": 3.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "UNG261211P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 18.0, "iv": 1.1659, "open_interest": 2.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0234, "vega": 0.0017, "theta": -0.0022, "rho": -0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:06:53", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UNG261211C00007000", "bid": 2.91, "bid_size": 20.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0355, "vega": 0.0024, "theta": -0.0025, "rho": 0.0058, "theo": 3.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-05T12:53:45", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "UNG261211P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 51.0, "iv": 1.0107, "open_interest": 4.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0355, "vega": 0.0024, "theta": -0.0028, "rho": -0.0004, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T12:53:45", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UNG261211C00007500", "bid": 2.47, "bid_size": 22.0, "ask": 3.05, "ask_size": 22.0, "iv": 0.786, "open_interest": 1.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0543, "vega": 0.0034, "theta": -0.0034, "rho": 0.0062, "theo": 2.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T12:49:34", "percent_change": 0.0, "prev_day_close": 2.56000006198883}, {"option": "UNG261211P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1700.0, "iv": 0.8536, "open_interest": 7.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0544, "vega": 0.0034, "theta": -0.0038, "rho": -0.0005, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:33:50", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "UNG261211C00008000", "bid": 2.18, "bid_size": 16.0, "ask": 2.49, "ask_size": 23.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0822, "vega": 0.0048, "theta": -0.0048, "rho": 0.0063, "theo": 2.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "UNG261211P00008000", "bid": 0.01, "bid_size": 22.0, "ask": 0.21, "ask_size": 774.0, "iv": 0.705, "open_interest": 99.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0824, "vega": 0.0048, "theta": -0.005, "rho": -0.0008, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:33:50", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "UNG261211C00008500", "bid": 1.72, "bid_size": 46.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.679, "open_interest": 6.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.1195, "vega": 0.0067, "theta": -0.0065, "rho": 0.0062, "theo": 1.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T11:25:36", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "UNG261211P00008500", "bid": 0.05, "bid_size": 2094.0, "ask": 0.22, "ask_size": 2249.0, "iv": 0.6115, "open_interest": 882.0, "volume": 3.0, "delta": -0.1432, "gamma": 0.1198, "vega": 0.0067, "theta": -0.0068, "rho": -0.0013, "theo": 0.1484, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T09:59:48", "percent_change": -29.4118, "prev_day_close": 0.169999994337559}, {"option": "UNG261211C00009000", "bid": 1.35, "bid_size": 25.0, "ask": 1.65, "ask_size": 36.0, "iv": 0.6917, "open_interest": 7.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.1597, "vega": 0.0088, "theta": -0.0086, "rho": 0.0058, "theo": 1.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:24:00", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "UNG261211P00009000", "bid": 0.15, "bid_size": 1933.0, "ask": 0.38, "ask_size": 2381.0, "iv": 0.6317, "open_interest": 771.0, "volume": 561.0, "delta": -0.221, "gamma": 0.1602, "vega": 0.0088, "theta": -0.0088, "rho": -0.002, "theo": 0.2555, "change": -0.03, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T10:15:58", "percent_change": -10.3448, "prev_day_close": 0.290000006556511}, {"option": "UNG261211C00009500", "bid": 0.99, "bid_size": 1656.0, "ask": 1.33, "ask_size": 1426.0, "iv": 0.6745, "open_interest": 215.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.1902, "vega": 0.0106, "theta": -0.0106, "rho": 0.0052, "theo": 1.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T10:11:19", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "UNG261211P00009500", "bid": 0.31, "bid_size": 1579.0, "ask": 0.53, "ask_size": 1398.0, "iv": 0.6204, "open_interest": 143.0, "volume": 560.0, "delta": -0.3193, "gamma": 0.1909, "vega": 0.0106, "theta": -0.0107, "rho": -0.0029, "theo": 0.4275, "change": -0.09, "open": 0.43, "high": 0.43, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T10:15:30", "percent_change": -17.6471, "prev_day_close": 0.510000005364418}, {"option": "UNG261211C00010000", "bid": 0.79, "bid_size": 868.0, "ask": 0.94, "ask_size": 285.0, "iv": 0.6558, "open_interest": 255.0, "volume": 6.0, "delta": 0.5754, "gamma": 0.2023, "vega": 0.0116, "theta": -0.012, "rho": 0.0045, "theo": 0.8544, "change": 0.08, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T09:50:10", "percent_change": 9.41177, "prev_day_close": 0.849999994039536}, {"option": "UNG261211P00010000", "bid": 0.52, "bid_size": 1338.0, "ask": 0.74, "ask_size": 703.0, "iv": 0.6118, "open_interest": 13.0, "volume": 0.0, "delta": -0.424, "gamma": 0.2032, "vega": 0.0116, "theta": -0.0121, "rho": -0.0038, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:57:28", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "UNG261211C00010500", "bid": 0.54, "bid_size": 2094.0, "ask": 0.73, "ask_size": 1367.0, "iv": 0.6505, "open_interest": 200.0, "volume": 0.0, "delta": 0.478, "gamma": 0.1976, "vega": 0.0118, "theta": -0.0127, "rho": 0.0038, "theo": 0.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:00:57", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "UNG261211P00010500", "bid": 0.9, "bid_size": 137.0, "ask": 1.12, "ask_size": 1170.0, "iv": 0.7012, "open_interest": 54.0, "volume": 15.0, "delta": -0.5218, "gamma": 0.1987, "vega": 0.0118, "theta": -0.0128, "rho": -0.0046, "theo": 0.977, "change": -0.04, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T09:31:58", "percent_change": -4.0, "prev_day_close": 1.00000002980232}, {"option": "UNG261211C00011000", "bid": 0.47, "bid_size": 80.0, "ask": 0.58, "ask_size": 561.0, "iv": 0.7085, "open_interest": 195.0, "volume": 111.0, "delta": 0.3941, "gamma": 0.1829, "vega": 0.0114, "theta": -0.0128, "rho": 0.0031, "theo": 0.5184, "change": 0.01, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T09:52:46", "percent_change": 1.96078, "prev_day_close": 0.510000005364418}, {"option": "UNG261211P00011000", "bid": 1.11, "bid_size": 1532.0, "ask": 1.46, "ask_size": 1266.0, "iv": 0.6609, "open_interest": 20.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.1842, "vega": 0.0114, "theta": -0.0128, "rho": -0.0053, "theo": 1.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T15:23:45", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "UNG261211C00011500", "bid": 0.35, "bid_size": 141.0, "ask": 0.55, "ask_size": 2076.0, "iv": 0.7692, "open_interest": 69.0, "volume": 1.0, "delta": 0.3247, "gamma": 0.164, "vega": 0.0107, "theta": -0.0125, "rho": 0.0026, "theo": 0.411, "change": -0.155, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T09:37:13", "percent_change": -39.2405, "prev_day_close": 0.394999995827675}, {"option": "UNG261211P00011500", "bid": 1.47, "bid_size": 1733.0, "ask": 1.84, "ask_size": 1652.0, "iv": 0.6667, "open_interest": 2.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.1654, "vega": 0.0106, "theta": -0.0125, "rho": -0.0058, "theo": 1.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-04T14:48:11", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "UNG261211C00012000", "bid": 0.27, "bid_size": 105.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.742, "open_interest": 46.0, "volume": 16.0, "delta": 0.2683, "gamma": 0.1444, "vega": 0.0098, "theta": -0.0119, "rho": 0.0022, "theo": 0.3296, "change": 0.05, "open": 0.31, "high": 0.32, "low": 0.16, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T09:53:07", "percent_change": 18.5185, "prev_day_close": 0.270000003278255}, {"option": "UNG261211P00012000", "bid": 1.87, "bid_size": 33.0, "ask": 2.25, "ask_size": 24.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.1459, "vega": 0.0097, "theta": -0.0118, "rho": -0.0062, "theo": 2.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "UNG261211C00012500", "bid": 0.09, "bid_size": 48.0, "ask": 0.37, "ask_size": 39.0, "iv": 0.7474, "open_interest": 1.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.1259, "vega": 0.0089, "theta": -0.0111, "rho": 0.0018, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:20:58", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "UNG261211P00012500", "bid": 2.3, "bid_size": 26.0, "ask": 2.68, "ask_size": 17.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.1276, "vega": 0.0088, "theta": -0.011, "rho": -0.0064, "theo": 2.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "UNG261211C00013000", "bid": 0.05, "bid_size": 542.0, "ask": 0.31, "ask_size": 31.0, "iv": 0.7667, "open_interest": 16.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.1093, "vega": 0.008, "theta": -0.0103, "rho": 0.0015, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:36:16", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "UNG261211P00013000", "bid": 2.75, "bid_size": 10.0, "ask": 3.15, "ask_size": 17.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.1111, "vega": 0.0078, "theta": -0.0101, "rho": -0.0066, "theo": 3.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "UNG261211C00013500", "bid": 0.02, "bid_size": 18.0, "ask": 0.27, "ask_size": 15.0, "iv": 0.7902, "open_interest": 3.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0948, "vega": 0.0071, "theta": -0.0095, "rho": 0.0012, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "UNG261211P00013500", "bid": 3.2, "bid_size": 18.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0966, "vega": 0.007, "theta": -0.0092, "rho": -0.0067, "theo": 3.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "UNG261211C00014000", "bid": 0.01, "bid_size": 14.0, "ask": 0.23, "ask_size": 15.0, "iv": 0.8163, "open_interest": 5.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0821, "vega": 0.0063, "theta": -0.0086, "rho": 0.0011, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:15:02", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "UNG261211P00014000", "bid": 3.65, "bid_size": 17.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.084, "vega": 0.0062, "theta": -0.0084, "rho": -0.0067, "theo": 3.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "UNG261211C00014500", "bid": 0.01, "bid_size": 507.0, "ask": 0.22, "ask_size": 1030.0, "iv": 0.8697, "open_interest": 6.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0712, "vega": 0.0056, "theta": -0.0079, "rho": 0.0009, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:08:07", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "UNG261211P00014500", "bid": 4.15, "bid_size": 20.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0732, "vega": 0.0055, "theta": -0.0076, "rho": -0.0066, "theo": 4.4367, "change": 0.0, "open": 0.0, "high": 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": "UNG261211C00015000", "bid": 0.01, "bid_size": 26.0, "ask": 0.23, "ask_size": 610.0, "iv": 0.9382, "open_interest": 3.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0619, "vega": 0.005, "theta": -0.0072, "rho": 0.0008, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:12:45", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "UNG261211P00015000", "bid": 4.6, "bid_size": 11.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0639, "vega": 0.0048, "theta": -0.0068, "rho": -0.0065, "theo": 4.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "UNG261211C00015500", "bid": 0.01, "bid_size": 24.0, "ask": 0.23, "ask_size": 712.0, "iv": 0.9944, "open_interest": 2.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0539, "vega": 0.0045, "theta": -0.0065, "rho": 0.0006, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:08:37", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "UNG261211P00015500", "bid": 5.05, "bid_size": 17.0, "ask": 5.65, "ask_size": 15.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0561, "vega": 0.0042, "theta": -0.0061, "rho": -0.0063, "theo": 5.4009, "change": 0.0, "open": 0.0, "high": 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": "UNG261211C00016000", "bid": 0.01, "bid_size": 15.0, "ask": 0.24, "ask_size": 786.0, "iv": 1.0579, "open_interest": 6.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0471, "vega": 0.004, "theta": -0.0059, "rho": 0.0006, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:09:01", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "UNG261211P00016000", "bid": 5.5, "bid_size": 16.0, "ask": 6.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0493, "vega": 0.0037, "theta": -0.0054, "rho": -0.006, "theo": 5.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "UNG261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 31.0, "iv": 1.1479, "open_interest": 1.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0361, "vega": 0.0032, "theta": -0.0048, "rho": 0.0004, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:04:50", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UNG261211P00017000", "bid": 6.5, "bid_size": 8.0, "ask": 7.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0387, "vega": 0.0028, "theta": -0.0043, "rho": -0.0056, "theo": 6.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "UNG261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 1.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.028, "vega": 0.0025, "theta": -0.004, "rho": 0.0003, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "UNG261211P00018000", "bid": 7.45, "bid_size": 12.0, "ask": 8.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0307, "vega": 0.0021, "theta": -0.0034, "rho": -0.0048, "theo": 7.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "UNG261218C00001000", "bid": 8.85, "bid_size": 6.0, "ask": 9.55, "ask_size": 4.0, "iv": 3.7619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 9.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "UNG261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 2.8554, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:40:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261218C00002000", "bid": 7.85, "bid_size": 6.0, "ask": 8.55, "ask_size": 4.0, "iv": 2.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0017, "theo": 8.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "UNG261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.9949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261218C00003000", "bid": 6.85, "bid_size": 6.0, "ask": 7.55, "ask_size": 4.0, "iv": 1.9084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0031, "theo": 7.1721, "change": 0.0, "open": 0.0, "high": 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": "UNG261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261218C00004000", "bid": 5.85, "bid_size": 6.0, "ask": 6.6, "ask_size": 4.0, "iv": 1.6296, "open_interest": 7.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0017, "vega": 0.0002, "theta": 0.0, "rho": 0.0043, "theo": 6.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:49:35", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "UNG261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 1.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261218C00005000", "bid": 4.85, "bid_size": 7.0, "ask": 5.55, "ask_size": 7.0, "iv": 1.0874, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0042, "vega": 0.0004, "theta": 0.0, "rho": 0.0054, "theo": 5.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-10-16T09:39:02", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UNG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.9072, "open_interest": 83.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:41:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261218C00006000", "bid": 3.85, "bid_size": 7.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.9455, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0113, "vega": 0.0009, "theta": -0.0004, "rho": 0.0064, "theo": 4.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-06T13:37:02", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "UNG261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 0.6918, "open_interest": 123.0, "volume": 19.0, "delta": -0.0106, "gamma": 0.0113, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0092, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:22:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG261218C00007000", "bid": 3.0, "bid_size": 77.0, "ask": 3.45, "ask_size": 22.0, "iv": 0.6875, "open_interest": 55.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0319, "vega": 0.0023, "theta": -0.0016, "rho": 0.0073, "theo": 3.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-09T13:31:00", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "UNG261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 3106.0, "iv": 0.7577, "open_interest": 322.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.032, "vega": 0.0023, "theta": -0.0019, "rho": -0.0004, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:30:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "UNG261218C00008000", "bid": 2.24, "bid_size": 1023.0, "ask": 2.4, "ask_size": 1425.0, "iv": 0.6654, "open_interest": 1458.0, "volume": 10.0, "delta": 0.9054, "gamma": 0.0823, "vega": 0.0055, "theta": -0.0041, "rho": 0.0076, "theo": 2.2906, "change": 0.105, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T09:51:12", "percent_change": 4.67706, "prev_day_close": 2.24500000476837}, {"option": "UNG261218P00008000", "bid": 0.08, "bid_size": 220.0, "ask": 0.09, "ask_size": 349.0, "iv": 0.5955, "open_interest": 1425.0, "volume": 40.0, "delta": -0.094, "gamma": 0.0827, "vega": 0.0056, "theta": -0.0044, "rho": -0.001, "theo": 0.0953, "change": 0.005, "open": 0.07, "high": 0.13, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:22:00", "percent_change": 5.26316, "prev_day_close": 0.0949999988079071}, {"option": "UNG261218C00009000", "bid": 1.48, "bid_size": 119.0, "ask": 1.54, "ask_size": 40.0, "iv": 0.6211, "open_interest": 1930.0, "volume": 192.0, "delta": 0.7647, "gamma": 0.1494, "vega": 0.0101, "theta": -0.0081, "rho": 0.0069, "theo": 1.5101, "change": 0.065, "open": 1.53, "high": 1.58, "low": 1.46, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T10:19:13", "percent_change": 4.43686, "prev_day_close": 1.4650000333786}, {"option": "UNG261218P00009000", "bid": 0.3, "bid_size": 20.0, "ask": 0.31, "ask_size": 34.0, "iv": 0.6157, "open_interest": 2855.0, "volume": 65.0, "delta": -0.2355, "gamma": 0.1503, "vega": 0.0101, "theta": -0.0082, "rho": -0.0026, "theo": 0.3106, "change": -0.035, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:06:17", "percent_change": -10.4478, "prev_day_close": 0.334999993443489}, {"option": "UNG261218C00010000", "bid": 0.95, "bid_size": 3.0, "ask": 1.0, "ask_size": 330.0, "iv": 0.6699, "open_interest": 9376.0, "volume": 590.0, "delta": 0.5802, "gamma": 0.1793, "vega": 0.0128, "theta": -0.0111, "rho": 0.0054, "theo": 0.9607, "change": 0.015, "open": 0.99, "high": 1.04, "low": 0.93, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:21:29", "percent_change": 1.60428, "prev_day_close": 0.935000002384186}, {"option": "UNG261218P00010000", "bid": 0.73, "bid_size": 70.0, "ask": 0.77, "ask_size": 130.0, "iv": 0.6524, "open_interest": 2141.0, "volume": 58.0, "delta": -0.4211, "gamma": 0.1807, "vega": 0.0129, "theta": -0.0112, "rho": -0.0046, "theo": 0.7581, "change": -0.055, "open": 0.76, "high": 0.77, "low": 0.73, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T10:12:51", "percent_change": -6.8323, "prev_day_close": 0.804999977350235}, {"option": "UNG261218C00011000", "bid": 0.59, "bid_size": 418.0, "ask": 0.69, "ask_size": 887.0, "iv": 0.7245, "open_interest": 3300.0, "volume": 301.0, "delta": 0.4164, "gamma": 0.1674, "vega": 0.0128, "theta": -0.0118, "rho": 0.004, "theo": 0.6141, "change": 0.025, "open": 0.63, "high": 0.65, "low": 0.61, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T10:05:09", "percent_change": 4.13223, "prev_day_close": 0.604999989271164}, {"option": "UNG261218P00011000", "bid": 1.36, "bid_size": 263.0, "ask": 1.43, "ask_size": 125.0, "iv": 0.6929, "open_interest": 1063.0, "volume": 10.0, "delta": -0.5861, "gamma": 0.1692, "vega": 0.0128, "theta": -0.0119, "rho": -0.0063, "theo": 1.4096, "change": -0.01, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T09:33:58", "percent_change": -0.689654, "prev_day_close": 1.44999998807907}, {"option": "UNG261218C00012000", "bid": 0.37, "bid_size": 776.0, "ask": 0.42, "ask_size": 837.0, "iv": 0.7438, "open_interest": 3058.0, "volume": 55.0, "delta": 0.294, "gamma": 0.139, "vega": 0.0113, "theta": -0.0111, "rho": 0.0028, "theo": 0.4006, "change": 0.01, "open": 0.41, "high": 0.41, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T10:21:20", "percent_change": 2.63158, "prev_day_close": 0.38000001013279}, {"option": "UNG261218P00012000", "bid": 2.1, "bid_size": 583.0, "ask": 2.21, "ask_size": 17.0, "iv": 0.7121, "open_interest": 76.0, "volume": 11.0, "delta": -0.7097, "gamma": 0.1412, "vega": 0.0112, "theta": -0.0111, "rho": -0.0073, "theo": 2.1952, "change": -0.12, "open": 2.2, "high": 2.2, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T09:50:08", "percent_change": -5.28635, "prev_day_close": 2.2700001001358}, {"option": "UNG261218C00013000", "bid": 0.25, "bid_size": 10.0, "ask": 0.27, "ask_size": 36.0, "iv": 0.7808, "open_interest": 888.0, "volume": 20.0, "delta": 0.208, "gamma": 0.1097, "vega": 0.0094, "theta": -0.0096, "rho": 0.002, "theo": 0.2672, "change": 0.025, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T09:58:08", "percent_change": 10.2041, "prev_day_close": 0.244999997317791}, {"option": "UNG261218P00013000", "bid": 2.95, "bid_size": 195.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.7473, "open_interest": 61.0, "volume": 10.0, "delta": -0.7971, "gamma": 0.1122, "vega": 0.0092, "theta": -0.0096, "rho": -0.0077, "theo": 3.0618, "change": -0.125, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T09:34:32", "percent_change": -4.0, "prev_day_close": 3.125}, {"option": "UNG261218C00014000", "bid": 0.15, "bid_size": 952.0, "ask": 0.19, "ask_size": 218.0, "iv": 0.8079, "open_interest": 453.0, "volume": 4.0, "delta": 0.1484, "gamma": 0.0848, "vega": 0.0076, "theta": -0.0081, "rho": 0.0014, "theo": 0.182, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T10:21:20", "percent_change": 6.25, "prev_day_close": 0.160000003874302}, {"option": "UNG261218P00014000", "bid": 3.85, "bid_size": 222.0, "ask": 4.05, "ask_size": 111.0, "iv": 0.785, "open_interest": 70.0, "volume": 10.0, "delta": -0.858, "gamma": 0.0875, "vega": 0.0073, "theta": -0.008, "rho": -0.0078, "theo": 3.9773, "change": -0.12, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-10T09:34:32", "percent_change": -2.96296, "prev_day_close": 4.04999995231628}, {"option": "UNG261218C00015000", "bid": 0.03, "bid_size": 2767.0, "ask": 0.25, "ask_size": 2269.0, "iv": 0.8779, "open_interest": 5032.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0649, "vega": 0.0061, "theta": -0.0066, "rho": 0.001, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:09:12", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "UNG261218P00015000", "bid": 4.65, "bid_size": 34.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.068, "vega": 0.0057, "theta": -0.0065, "rho": -0.0076, "theo": 4.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "UNG261218C00016000", "bid": 0.05, "bid_size": 37.0, "ask": 0.22, "ask_size": 2470.0, "iv": 0.9707, "open_interest": 30.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0497, "vega": 0.0048, "theta": -0.0054, "rho": 0.0008, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:09:12", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "UNG261218P00016000", "bid": 5.6, "bid_size": 16.0, "ask": 6.15, "ask_size": 13.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0531, "vega": 0.0043, "theta": -0.0052, "rho": -0.0069, "theo": 5.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UNG261218C00017000", "bid": 0.01, "bid_size": 1095.0, "ask": 0.25, "ask_size": 473.0, "iv": 1.0531, "open_interest": 5.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0382, "vega": 0.0038, "theta": -0.0044, "rho": 0.0006, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:32:28", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "UNG261218P00017000", "bid": 6.55, "bid_size": 13.0, "ask": 7.15, "ask_size": 17.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.042, "vega": 0.0031, "theta": -0.0041, "rho": -0.0058, "theo": 6.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "UNG261218C00018000", "bid": 0.01, "bid_size": 27.0, "ask": 0.25, "ask_size": 583.0, "iv": 1.137, "open_interest": 7.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0295, "vega": 0.003, "theta": -0.0035, "rho": 0.0004, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:47:27", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "UNG261218P00018000", "bid": 7.5, "bid_size": 9.0, "ask": 8.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0332, "vega": 0.0021, "theta": -0.0033, "rho": -0.0043, "theo": 7.8503, "change": 0.0, "open": 0.0, "high": 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": "UNG261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 2495.0, "iv": 1.2147, "open_interest": 2.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0228, "vega": 0.0024, "theta": -0.0028, "rho": 0.0003, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:14:27", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "UNG261218P00019000", "bid": 8.45, "bid_size": 25.0, "ask": 9.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0277, "vega": 0.0015, "theta": -0.0025, "rho": -0.0039, "theo": 8.8416, "change": 0.0, "open": 0.0, "high": 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": "UNG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 3060.0, "iv": 1.287, "open_interest": 82.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0178, "vega": 0.0019, "theta": -0.0023, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:57:39", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "UNG261218P00020000", "bid": 9.45, "bid_size": 10.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0196, "vega": 0.0006, "theta": -0.0016, "rho": -0.0017, "theo": 9.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "UNG261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 2520.0, "iv": 1.3545, "open_interest": 10.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.014, "vega": 0.0015, "theta": -0.0018, "rho": 0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:40:32", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "UNG261218P00021000", "bid": 10.4, "bid_size": 8.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0118, "vega": 0.0003, "theta": -0.001, "rho": -0.0009, "theo": 10.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "UNG261224C00005000", "bid": 4.85, "bid_size": 6.0, "ask": 5.6, "ask_size": 4.0, "iv": 1.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0082, "vega": 0.001, "theta": -0.0001, "rho": 0.0062, "theo": 5.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "UNG261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 224.0, "iv": 1.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0082, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG261224C00005500", "bid": 4.35, "bid_size": 6.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.0499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.012, "vega": 0.0013, "theta": -0.0004, "rho": 0.0068, "theo": 4.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "UNG261224P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 206.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.012, "vega": 0.0013, "theta": -0.0013, "rho": -0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "UNG261224C00006000", "bid": 3.85, "bid_size": 6.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.9099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0178, "vega": 0.0018, "theta": -0.0009, "rho": 0.0074, "theo": 4.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "UNG261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 214.0, "iv": 1.1233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0179, "vega": 0.0018, "theta": -0.0016, "rho": -0.0003, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UNG261224C00006500", "bid": 3.4, "bid_size": 6.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0266, "vega": 0.0025, "theta": -0.0014, "rho": 0.0079, "theo": 3.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "UNG261224P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 197.0, "iv": 0.9944, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0268, "vega": 0.0025, "theta": -0.0021, "rho": -0.0004, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T09:50:05", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "UNG261224C00007000", "bid": 2.95, "bid_size": 6.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.04, "vega": 0.0035, "theta": -0.0022, "rho": 0.0083, "theo": 3.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "UNG261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 227.0, "iv": 0.8531, "open_interest": 5.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0402, "vega": 0.0035, "theta": -0.0027, "rho": -0.0006, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T10:22:14", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "UNG261224C00007500", "bid": 2.53, "bid_size": 25.0, "ask": 3.0, "ask_size": 25.0, "iv": 0.6502, "open_interest": 10.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0594, "vega": 0.0049, "theta": -0.0031, "rho": 0.0085, "theo": 2.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:27:01", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "UNG261224P00007500", "bid": 0.01, "bid_size": 13.0, "ask": 0.23, "ask_size": 294.0, "iv": 0.7296, "open_interest": 50.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0597, "vega": 0.0049, "theta": -0.0036, "rho": -0.001, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:34:23", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "UNG261224C00008000", "bid": 2.16, "bid_size": 14.0, "ask": 2.49, "ask_size": 10.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0854, "vega": 0.0068, "theta": -0.0044, "rho": 0.0086, "theo": 2.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "UNG261224P00008000", "bid": 0.01, "bid_size": 28.0, "ask": 0.21, "ask_size": 105.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0858, "vega": 0.0068, "theta": -0.0048, "rho": -0.0015, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "UNG261224C00008500", "bid": 1.75, "bid_size": 22.0, "ask": 2.12, "ask_size": 16.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.1152, "vega": 0.009, "theta": -0.006, "rho": 0.0084, "theo": 1.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83500003814697}, {"option": "UNG261224P00008500", "bid": 0.07, "bid_size": 1565.0, "ask": 0.32, "ask_size": 651.0, "iv": 0.5907, "open_interest": 215.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.1159, "vega": 0.009, "theta": -0.0063, "rho": -0.0022, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T16:03:10", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "UNG261224C00009000", "bid": 1.4, "bid_size": 18.0, "ask": 1.77, "ask_size": 17.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.1426, "vega": 0.0111, "theta": -0.0076, "rho": 0.0078, "theo": 1.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "UNG261224P00009000", "bid": 0.2, "bid_size": 684.0, "ask": 0.48, "ask_size": 127.0, "iv": 0.6044, "open_interest": 8.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.1435, "vega": 0.0112, "theta": -0.0079, "rho": -0.0032, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:05:43", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "UNG261224C00009500", "bid": 1.11, "bid_size": 1117.0, "ask": 1.34, "ask_size": 22.0, "iv": 0.6115, "open_interest": 466.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.1609, "vega": 0.0128, "theta": -0.009, "rho": 0.0071, "theo": 1.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T11:14:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "UNG261224P00009500", "bid": 0.39, "bid_size": 197.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.6047, "open_interest": 25.0, "volume": 0.0, "delta": -0.334, "gamma": 0.162, "vega": 0.0128, "theta": -0.0092, "rho": -0.0043, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T15:34:50", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "UNG261224C00010000", "bid": 0.87, "bid_size": 2049.0, "ask": 1.16, "ask_size": 1535.0, "iv": 0.6548, "open_interest": 125.0, "volume": 10.0, "delta": 0.5799, "gamma": 0.1679, "vega": 0.0138, "theta": -0.0101, "rho": 0.0063, "theo": 1.0158, "change": 0.055, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T09:51:12", "percent_change": 5.26316, "prev_day_close": 1.04499998688698}, {"option": "UNG261224P00010000", "bid": 0.65, "bid_size": 2170.0, "ask": 0.95, "ask_size": 1100.0, "iv": 0.6424, "open_interest": 21.0, "volume": 20.0, "delta": -0.4214, "gamma": 0.1694, "vega": 0.0138, "theta": -0.0102, "rho": -0.0054, "theo": 0.8179, "change": -0.09, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T09:59:17", "percent_change": -9.89011, "prev_day_close": 0.909999996423721}, {"option": "UNG261224C00010500", "bid": 0.66, "bid_size": 1695.0, "ask": 1.01, "ask_size": 401.0, "iv": 0.6848, "open_interest": 115.0, "volume": 0.0, "delta": 0.499, "gamma": 0.1656, "vega": 0.0141, "theta": -0.0107, "rho": 0.0054, "theo": 0.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T12:54:35", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "UNG261224P00010500", "bid": 0.91, "bid_size": 200.0, "ask": 1.26, "ask_size": 36.0, "iv": 0.6487, "open_interest": 5.0, "volume": 0.0, "delta": -0.503, "gamma": 0.1673, "vega": 0.0141, "theta": -0.0108, "rho": -0.0063, "theo": 1.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T13:58:28", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "UNG261224C00011000", "bid": 0.64, "bid_size": 69.0, "ask": 0.76, "ask_size": 305.0, "iv": 0.7194, "open_interest": 11.0, "volume": 1.0, "delta": 0.4274, "gamma": 0.1573, "vega": 0.0138, "theta": -0.0109, "rho": 0.0047, "theo": 0.6762, "change": 0.015, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T09:41:46", "percent_change": 2.18978, "prev_day_close": 0.685000002384186}, {"option": "UNG261224P00011000", "bid": 1.23, "bid_size": 389.0, "ask": 1.6, "ask_size": 119.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.1592, "vega": 0.0138, "theta": -0.0109, "rho": -0.0071, "theo": 1.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "UNG261224C00011500", "bid": 0.4, "bid_size": 508.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.6821, "open_interest": 7.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.1458, "vega": 0.0133, "theta": -0.0108, "rho": 0.004, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:10:24", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "UNG261224P00011500", "bid": 1.59, "bid_size": 322.0, "ask": 1.98, "ask_size": 95.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.1478, "vega": 0.0132, "theta": -0.0108, "rho": -0.0079, "theo": 1.8571, "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": 1.94499999284744}, {"option": "UNG261224C00012000", "bid": 0.26, "bid_size": 614.0, "ask": 0.59, "ask_size": 125.0, "iv": 0.7179, "open_interest": 16.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.133, "vega": 0.0125, "theta": -0.0105, "rho": 0.0035, "theo": 0.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:58:37", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "UNG261224P00012000", "bid": 1.98, "bid_size": 34.0, "ask": 2.37, "ask_size": 25.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.1352, "vega": 0.0124, "theta": -0.0104, "rho": -0.0084, "theo": 2.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.28000009059906}, {"option": "UNG261224C00012500", "bid": 0.18, "bid_size": 618.0, "ask": 0.5, "ask_size": 39.0, "iv": 0.7292, "open_interest": 4.0, "volume": 0.0, "delta": 0.269, "gamma": 0.1203, "vega": 0.0116, "theta": -0.0101, "rho": 0.003, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:46:43", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "UNG261224P00012500", "bid": 2.39, "bid_size": 17.0, "ask": 2.79, "ask_size": 31.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.1226, "vega": 0.0115, "theta": -0.0099, "rho": -0.0088, "theo": 2.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "UNG261224C00013000", "bid": 0.13, "bid_size": 730.0, "ask": 0.43, "ask_size": 98.0, "iv": 0.7475, "open_interest": 4.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.1081, "vega": 0.0108, "theta": -0.0096, "rho": 0.0026, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T16:09:10", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "UNG261224P00013000", "bid": 2.83, "bid_size": 35.0, "ask": 3.25, "ask_size": 38.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.1105, "vega": 0.0105, "theta": -0.0093, "rho": -0.0089, "theo": 3.1261, "change": 0.0, "open": 0.0, "high": 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": "UNG261224C00013500", "bid": 0.22, "bid_size": 1496.0, "ask": 0.37, "ask_size": 1625.0, "iv": 0.8304, "open_interest": 26.0, "volume": 2.0, "delta": 0.2004, "gamma": 0.0968, "vega": 0.0099, "theta": -0.009, "rho": 0.0022, "theo": 0.2787, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T09:57:30", "percent_change": 4.0, "prev_day_close": 0.25}, {"option": "UNG261224P00013500", "bid": 3.25, "bid_size": 27.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0994, "vega": 0.0097, "theta": -0.0087, "rho": -0.0092, "theo": 3.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "UNG261224C00014000", "bid": 0.06, "bid_size": 1069.0, "ask": 0.34, "ask_size": 273.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0866, "vega": 0.0091, "theta": -0.0084, "rho": 0.0019, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "UNG261224P00014000", "bid": 3.75, "bid_size": 27.0, "ask": 4.15, "ask_size": 30.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0893, "vega": 0.0088, "theta": -0.008, "rho": -0.0092, "theo": 4.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "UNG261224C00014500", "bid": 0.04, "bid_size": 63.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.8081, "open_interest": 0.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0774, "vega": 0.0083, "theta": -0.0079, "rho": 0.0017, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.139999999664724}, {"option": "UNG261224P00014500", "bid": 4.25, "bid_size": 19.0, "ask": 4.65, "ask_size": 25.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0802, "vega": 0.008, "theta": -0.0074, "rho": -0.0093, "theo": 4.5021, "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": 4.52500009536743}, {"option": "UNG261224C00015000", "bid": 0.02, "bid_size": 1354.0, "ask": 0.27, "ask_size": 711.0, "iv": 0.8252, "open_interest": 1.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0693, "vega": 0.0075, "theta": -0.0073, "rho": 0.0015, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T09:52:18", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "UNG261224P00015000", "bid": 4.7, "bid_size": 24.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0721, "vega": 0.0071, "theta": -0.0068, "rho": -0.0091, "theo": 4.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "UNG261224C00016000", "bid": 0.02, "bid_size": 26.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.9043, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0555, "vega": 0.0063, "theta": -0.0063, "rho": 0.0011, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "UNG261224P00016000", "bid": 5.6, "bid_size": 17.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0585, "vega": 0.0057, "theta": -0.0056, "rho": -0.0085, "theo": 5.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "UNG261224C00017000", "bid": 0.01, "bid_size": 25.0, "ask": 0.25, "ask_size": 37.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0447, "vega": 0.0052, "theta": -0.0054, "rho": 0.0009, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "UNG261224P00017000", "bid": 6.55, "bid_size": 17.0, "ask": 7.15, "ask_size": 15.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0479, "vega": 0.0046, "theta": -0.0046, "rho": -0.0083, "theo": 6.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "UNG261224C00018000", "bid": 0.05, "bid_size": 1.0, "ask": 0.26, "ask_size": 340.0, "iv": 1.1021, "open_interest": 1.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0362, "vega": 0.0043, "theta": -0.0046, "rho": 0.0007, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T16:05:03", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "UNG261224P00018000", "bid": 7.5, "bid_size": 14.0, "ask": 8.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0398, "vega": 0.0036, "theta": -0.0037, "rho": -0.0074, "theo": 7.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "UNG270115C00001000", "bid": 8.85, "bid_size": 29.0, "ask": 9.55, "ask_size": 27.0, "iv": 2.9959, "open_interest": 22.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0002, "theo": 9.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T13:33:37", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "UNG270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.1711, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-09T14:26:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "UNG270115C00002000", "bid": 7.85, "bid_size": 6.0, "ask": 8.55, "ask_size": 4.0, "iv": 2.047, "open_interest": 2.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0019, "vega": 0.0003, "theta": 0.0, "rho": 0.0009, "theo": 8.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-01T16:14:31", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "UNG270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 5.0, "iv": 2.4653, "open_interest": 1.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-10T15:48:57", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG270115C00003000", "bid": 6.85, "bid_size": 6.0, "ask": 7.6, "ask_size": 4.0, "iv": 1.6721, "open_interest": 5.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0034, "vega": 0.0006, "theta": 0.0, "rho": 0.0022, "theo": 7.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-07-27T15:17:33", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UNG270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 1.8684, "open_interest": 12.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-21T12:59:30", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG270115C00004000", "bid": 5.9, "bid_size": 8.0, "ask": 6.55, "ask_size": 9.0, "iv": 1.2865, "open_interest": 10.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0064, "vega": 0.0012, "theta": -0.0003, "rho": 0.0042, "theo": 6.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T11:43:51", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "UNG270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1777.0, "iv": 1.462, "open_interest": 1.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0059, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-01-20T14:55:35", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG270115C00005000", "bid": 4.9, "bid_size": 1374.0, "ask": 5.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 1244.0, "volume": 1.0, "delta": 0.9784, "gamma": 0.0125, "vega": 0.002, "theta": -0.0008, "rho": 0.0068, "theo": 5.1999, "change": 0.175, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T09:35:41", "percent_change": 3.44827, "prev_day_close": 5.07500004768372}, {"option": "UNG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2275.0, "iv": 0.9926, "open_interest": 1479.0, "volume": 0.0, "delta": -0.019, "gamma": 0.012, "vega": 0.002, "theta": -0.0013, "rho": -0.0004, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:40:42", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "UNG270115C00006000", "bid": 4.15, "bid_size": 216.0, "ask": 4.35, "ask_size": 912.0, "iv": 0.8162, "open_interest": 364.0, "volume": 3.0, "delta": 0.9589, "gamma": 0.0248, "vega": 0.0036, "theta": -0.0016, "rho": 0.0094, "theo": 4.233, "change": 0.2, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 4.93827, "prev_day_close": 4.04999995231628}, {"option": "UNG270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 2463.0, "iv": 0.9377, "open_interest": 2603.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0245, "vega": 0.0036, "theta": -0.002, "rho": -0.0008, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T14:29:58", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "UNG270115C00007000", "bid": 3.25, "bid_size": 174.0, "ask": 3.4, "ask_size": 609.0, "iv": 0.7289, "open_interest": 813.0, "volume": 3.0, "delta": 0.9182, "gamma": 0.0483, "vega": 0.0064, "theta": -0.0029, "rho": 0.0111, "theo": 3.3037, "change": 0.2, "open": 3.37, "high": 3.4, "low": 3.3, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T09:57:09", "percent_change": 6.25, "prev_day_close": 3.20000004768372}, {"option": "UNG270115P00007000", "bid": 0.05, "bid_size": 24.0, "ask": 0.08, "ask_size": 23.0, "iv": 0.5989, "open_interest": 1831.0, "volume": 5.0, "delta": -0.0782, "gamma": 0.0483, "vega": 0.0064, "theta": -0.0033, "rho": -0.0016, "theo": 0.1188, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T09:59:47", "percent_change": 9.04713e-07, "prev_day_close": 0.0699999993667006}, {"option": "UNG270115C00008000", "bid": 2.42, "bid_size": 59.0, "ask": 2.59, "ask_size": 694.0, "iv": 0.7022, "open_interest": 3701.0, "volume": 12.0, "delta": 0.8384, "gamma": 0.0834, "vega": 0.0105, "theta": -0.0049, "rho": 0.0114, "theo": 2.4646, "change": 0.005, "open": 2.49, "high": 2.51, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-10T09:46:24", "percent_change": 0.207901, "prev_day_close": 2.40499997138977}, {"option": "UNG270115P00008000", "bid": 0.12, "bid_size": 1002.0, "ask": 0.37, "ask_size": 1052.0, "iv": 0.6384, "open_interest": 10843.0, "volume": 10.0, "delta": -0.1583, "gamma": 0.0838, "vega": 0.0105, "theta": -0.0052, "rho": -0.0032, "theo": 0.2714, "change": -0.02, "open": 0.25, "high": 0.25, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T09:33:59", "percent_change": -7.69231, "prev_day_close": 0.260000005364418}, {"option": "UNG270115C00009000", "bid": 1.75, "bid_size": 240.0, "ask": 1.81, "ask_size": 2.0, "iv": 0.6659, "open_interest": 8657.0, "volume": 236.0, "delta": 0.7176, "gamma": 0.1147, "vega": 0.0145, "theta": -0.0072, "rho": 0.0104, "theo": 1.7882, "change": 0.08, "open": 1.75, "high": 1.86, "low": 1.74, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T10:04:27", "percent_change": 4.57143, "prev_day_close": 1.75}, {"option": "UNG270115P00009000", "bid": 0.53, "bid_size": 20.0, "ask": 0.61, "ask_size": 173.0, "iv": 0.6594, "open_interest": 5979.0, "volume": 7.0, "delta": -0.2797, "gamma": 0.1155, "vega": 0.0146, "theta": -0.0074, "rho": -0.0056, "theo": 0.5877, "change": -0.04, "open": 0.56, "high": 0.56, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T09:58:09", "percent_change": -6.77966, "prev_day_close": 0.590000003576279}, {"option": "UNG270115C00010000", "bid": 1.29, "bid_size": 5.0, "ask": 1.33, "ask_size": 9.0, "iv": 0.708, "open_interest": 32006.0, "volume": 1333.0, "delta": 0.5854, "gamma": 0.127, "vega": 0.0168, "theta": -0.0088, "rho": 0.0088, "theo": 1.2993, "change": 0.015, "open": 1.32, "high": 1.37, "low": 1.26, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T10:19:44", "percent_change": 1.17647, "prev_day_close": 1.27499997615814}, {"option": "UNG270115P00010000", "bid": 1.04, "bid_size": 24.0, "ask": 1.2, "ask_size": 223.0, "iv": 0.718, "open_interest": 4525.0, "volume": 5.0, "delta": -0.4128, "gamma": 0.1281, "vega": 0.0168, "theta": -0.0089, "rho": -0.0083, "theo": 1.0926, "change": -0.075, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T09:59:47", "percent_change": -6.60793, "prev_day_close": 1.13499999046326}, {"option": "UNG270115C00011000", "bid": 0.95, "bid_size": 13.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.7468, "open_interest": 19842.0, "volume": 113.0, "delta": 0.4686, "gamma": 0.1231, "vega": 0.0172, "theta": -0.0095, "rho": 0.0071, "theo": 0.9624, "change": 0.05, "open": 0.99, "high": 1.02, "low": 0.94, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T10:21:22", "percent_change": 5.31915, "prev_day_close": 0.940000027418136}, {"option": "UNG270115P00011000", "bid": 1.61, "bid_size": 17.0, "ask": 1.9, "ask_size": 342.0, "iv": 0.7422, "open_interest": 3376.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.1246, "vega": 0.0172, "theta": -0.0095, "rho": -0.0107, "theo": 1.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T13:30:55", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "UNG270115C00012000", "bid": 0.72, "bid_size": 10.0, "ask": 0.73, "ask_size": 20.0, "iv": 0.775, "open_interest": 34456.0, "volume": 403.0, "delta": 0.3747, "gamma": 0.1117, "vega": 0.0164, "theta": -0.0095, "rho": 0.0058, "theo": 0.7287, "change": 0.02, "open": 0.74, "high": 0.76, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T10:14:42", "percent_change": 2.8169, "prev_day_close": 0.71000000834465}, {"option": "UNG270115P00012000", "bid": 2.37, "bid_size": 819.0, "ask": 2.55, "ask_size": 158.0, "iv": 0.745, "open_interest": 2361.0, "volume": 2.0, "delta": -0.6259, "gamma": 0.1135, "vega": 0.0163, "theta": -0.0095, "rho": -0.0124, "theo": 2.5122, "change": -0.07, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-10T10:21:39", "percent_change": -2.73438, "prev_day_close": 2.56000006198883}, {"option": "UNG270115C00013000", "bid": 0.54, "bid_size": 2.0, "ask": 0.58, "ask_size": 5.0, "iv": 0.8105, "open_interest": 16247.0, "volume": 124.0, "delta": 0.3015, "gamma": 0.0982, "vega": 0.015, "theta": -0.0092, "rho": 0.0047, "theo": 0.5629, "change": 0.025, "open": 0.61, "high": 0.61, "low": 0.56, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T10:14:42", "percent_change": 4.58716, "prev_day_close": 0.544999986886978}, {"option": "UNG270115P00013000", "bid": 3.15, "bid_size": 406.0, "ask": 3.5, "ask_size": 298.0, "iv": 0.8004, "open_interest": 1155.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.1003, "vega": 0.0149, "theta": -0.009, "rho": -0.0138, "theo": 3.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-02T15:50:12", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "UNG270115C00014000", "bid": 0.41, "bid_size": 137.0, "ask": 0.47, "ask_size": 782.0, "iv": 0.8427, "open_interest": 9334.0, "volume": 6.0, "delta": 0.2447, "gamma": 0.0852, "vega": 0.0136, "theta": -0.0086, "rho": 0.0038, "theo": 0.4425, "change": 0.015, "open": 0.44, "high": 0.49, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T10:09:07", "percent_change": 3.52941, "prev_day_close": 0.424999997019768}, {"option": "UNG270115P00014000", "bid": 4.05, "bid_size": 235.0, "ask": 4.35, "ask_size": 259.0, "iv": 0.8298, "open_interest": 389.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0875, "vega": 0.0133, "theta": -0.0084, "rho": -0.0146, "theo": 4.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T10:49:57", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "UNG270115C00015000", "bid": 0.31, "bid_size": 89.0, "ask": 0.38, "ask_size": 5.0, "iv": 0.8669, "open_interest": 22157.0, "volume": 9.0, "delta": 0.2004, "gamma": 0.0734, "vega": 0.0121, "theta": -0.0079, "rho": 0.0031, "theo": 0.353, "change": 0.035, "open": 0.35, "high": 0.38, "low": 0.31, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T09:55:24", "percent_change": 10.7692, "prev_day_close": 0.325000002980232}, {"option": "UNG270115P00015000", "bid": 4.95, "bid_size": 673.0, "ask": 5.3, "ask_size": 323.0, "iv": 0.8712, "open_interest": 2276.0, "volume": 2.0, "delta": -0.804, "gamma": 0.076, "vega": 0.0118, "theta": -0.0076, "rho": -0.015, "theo": 5.1278, "change": -0.065, "open": 5.16, "high": 5.16, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-10T09:47:41", "percent_change": -1.24402, "prev_day_close": 5.22499990463257}, {"option": "UNG270115C00016000", "bid": 0.11, "bid_size": 1292.0, "ask": 0.29, "ask_size": 8.0, "iv": 0.8142, "open_interest": 1651.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0633, "vega": 0.0107, "theta": -0.0072, "rho": 0.0026, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T13:55:29", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "UNG270115P00016000", "bid": 5.75, "bid_size": 604.0, "ask": 6.2, "ask_size": 272.0, "iv": 0.8114, "open_interest": 223.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0661, "vega": 0.0103, "theta": -0.0069, "rho": -0.0152, "theo": 6.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-03T12:59:26", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "UNG270115C00017000", "bid": 0.16, "bid_size": 16.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.8989, "open_interest": 3970.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0546, "vega": 0.0095, "theta": -0.0065, "rho": 0.0022, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:34:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "UNG270115P00017000", "bid": 6.75, "bid_size": 20.0, "ask": 7.15, "ask_size": 10.0, "iv": 0.8568, "open_interest": 329.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0576, "vega": 0.009, "theta": -0.0061, "rho": -0.015, "theo": 7.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-09-21T10:21:32", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "UNG270115C00018000", "bid": 0.08, "bid_size": 12.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.8782, "open_interest": 909.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0472, "vega": 0.0084, "theta": -0.0059, "rho": 0.0018, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:37:44", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "UNG270115P00018000", "bid": 7.65, "bid_size": 11.0, "ask": 8.15, "ask_size": 9.0, "iv": 0.85, "open_interest": 247.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0504, "vega": 0.0078, "theta": -0.0054, "rho": -0.0145, "theo": 7.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T12:50:34", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "UNG270115C00019000", "bid": 0.03, "bid_size": 1527.0, "ask": 0.32, "ask_size": 898.0, "iv": 0.9858, "open_interest": 196.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0409, "vega": 0.0074, "theta": -0.0053, "rho": 0.0015, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:14:24", "percent_change": 0.0, "prev_day_close": 0.15500000026077}, {"option": "UNG270115P00019000", "bid": 8.6, "bid_size": 367.0, "ask": 9.15, "ask_size": 254.0, "iv": 0.8622, "open_interest": 117.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0442, "vega": 0.0067, "theta": -0.0048, "rho": -0.0138, "theo": 8.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-08-13T11:26:36", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "UNG270115C00020000", "bid": 0.1, "bid_size": 725.0, "ask": 0.16, "ask_size": 290.0, "iv": 0.9779, "open_interest": 7043.0, "volume": 51.0, "delta": 0.0832, "gamma": 0.0355, "vega": 0.0066, "theta": -0.0048, "rho": 0.0013, "theo": 0.134, "change": 0.005, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T10:06:39", "percent_change": 4.0, "prev_day_close": 0.125}, {"option": "UNG270115P00020000", "bid": 9.6, "bid_size": 485.0, "ask": 10.15, "ask_size": 307.0, "iv": 0.9194, "open_interest": 314.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0392, "vega": 0.0057, "theta": -0.0042, "rho": -0.0132, "theo": 9.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T14:26:04", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "UNG270115C00021000", "bid": 0.06, "bid_size": 487.0, "ask": 0.15, "ask_size": 47.0, "iv": 0.9867, "open_interest": 941.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.031, "vega": 0.0058, "theta": -0.0043, "rho": 0.0011, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:55:22", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "UNG270115P00021000", "bid": 10.55, "bid_size": 15.0, "ask": 11.15, "ask_size": 20.0, "iv": 0.9008, "open_interest": 6.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0347, "vega": 0.0048, "theta": -0.0036, "rho": -0.0122, "theo": 10.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-11-02T10:26:22", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "UNG270115C00022000", "bid": 0.01, "bid_size": 1516.0, "ask": 0.26, "ask_size": 1303.0, "iv": 1.0856, "open_interest": 698.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0272, "vega": 0.0052, "theta": -0.0039, "rho": 0.001, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:35:17", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "UNG270115P00022000", "bid": 11.5, "bid_size": 13.0, "ask": 12.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0313, "vega": 0.004, "theta": -0.0031, "rho": -0.0112, "theo": 11.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-07-22T11:07:23", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "UNG270115C00023000", "bid": 0.01, "bid_size": 11.0, "ask": 0.3, "ask_size": 619.0, "iv": 1.163, "open_interest": 225.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0238, "vega": 0.0046, "theta": -0.0035, "rho": 0.0008, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T11:13:41", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "UNG270115P00023000", "bid": 12.5, "bid_size": 9.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.029, "vega": 0.0034, "theta": -0.0027, "rho": -0.0104, "theo": 12.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-01-05T11:01:11", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "UNG270115C00024000", "bid": 0.01, "bid_size": 11.0, "ask": 0.2, "ask_size": 40.0, "iv": 1.1202, "open_interest": 245.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.021, "vega": 0.0041, "theta": -0.0032, "rho": 0.0007, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T15:40:04", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "UNG270115P00024000", "bid": 13.45, "bid_size": 11.0, "ask": 14.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0272, "vega": 0.0025, "theta": -0.0022, "rho": -0.0082, "theo": 13.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-06-05T12:28:13", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "UNG270115C00025000", "bid": 0.03, "bid_size": 24.0, "ask": 0.14, "ask_size": 368.0, "iv": 1.1179, "open_interest": 1170.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0186, "vega": 0.0037, "theta": -0.0029, "rho": 0.0006, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:34:32", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "UNG270115P00025000", "bid": 14.45, "bid_size": 8.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0242, "vega": 0.002, "theta": -0.002, "rho": -0.0071, "theo": 14.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.61, "last_trade_time": "2026-07-14T11:01:56", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "UNG270115C00026000", "bid": 0.02, "bid_size": 12.0, "ask": 0.15, "ask_size": 8.0, "iv": 1.155, "open_interest": 253.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0164, "vega": 0.0033, "theta": -0.0026, "rho": 0.0006, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:49:21", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "UNG270115P00026000", "bid": 15.45, "bid_size": 6.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0205, "vega": 0.0012, "theta": -0.0025, "rho": -0.0044, "theo": 15.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-01-15T12:40:41", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "UNG270115C00027000", "bid": 0.01, "bid_size": 12.0, "ask": 0.2, "ask_size": 257.0, "iv": 1.234, "open_interest": 420.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0146, "vega": 0.003, "theta": -0.0024, "rho": 0.0005, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T12:48:37", "percent_change": 0.0, "prev_day_close": 0.11500000115484}, {"option": "UNG270115P00027000", "bid": 16.4, "bid_size": 6.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0162, "vega": 0.0008, "theta": -0.0025, "rho": -0.0031, "theo": 16.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-03-06T14:41:17", "percent_change": 0.0, "prev_day_close": 16.9249992370605}, {"option": "UNG270115C00028000", "bid": 0.03, "bid_size": 45.0, "ask": 0.13, "ask_size": 54.0, "iv": 1.212, "open_interest": 223.0, "volume": 0.0, "delta": 0.027, "gamma": 0.013, "vega": 0.0027, "theta": -0.0021, "rho": 0.0004, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:02:18", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "UNG270115P00028000", "bid": 17.45, "bid_size": 1.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0121, "vega": 0.0005, "theta": -0.0014, "rho": -0.0023, "theo": 17.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9249992370605}, {"option": "UNG270115C00029000", "bid": 0.03, "bid_size": 40.0, "ask": 0.13, "ask_size": 8.0, "iv": 1.2441, "open_interest": 42.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0116, "vega": 0.0024, "theta": -0.0019, "rho": 0.0004, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:17:10", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "UNG270115P00029000", "bid": 18.4, "bid_size": 6.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.008, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 18.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9249992370605}, {"option": "UNG270115C00030000", "bid": 0.03, "bid_size": 10.0, "ask": 0.07, "ask_size": 5.0, "iv": 1.1875, "open_interest": 1613.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0104, "vega": 0.0022, "theta": -0.0018, "rho": 0.0003, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:25:27", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "UNG270115P00030000", "bid": 19.4, "bid_size": 6.0, "ask": 20.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0043, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 19.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2025-11-25T10:20:58", "percent_change": 0.0, "prev_day_close": 19.9249992370605}, {"option": "UNG270115C00031000", "bid": 0.02, "bid_size": 66.0, "ask": 0.13, "ask_size": 8.0, "iv": 1.2913, "open_interest": 132.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0093, "vega": 0.002, "theta": -0.0016, "rho": 0.0003, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:23:20", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "UNG270115P00031000", "bid": 20.4, "bid_size": 6.0, "ask": 21.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0019, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 20.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9249992370605}, {"option": "UNG270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 2012.0, "iv": 1.4721, "open_interest": 232.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0084, "vega": 0.0018, "theta": -0.0015, "rho": 0.0003, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-06T12:21:44", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "UNG270115P00032000", "bid": 21.45, "bid_size": 1.0, "ask": 22.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 21.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9249992370605}, {"option": "UNG270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1828.0, "iv": 1.501, "open_interest": 108.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0076, "vega": 0.0016, "theta": -0.0013, "rho": 0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-24T13:43:07", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "UNG270115P00033000", "bid": 22.4, "bid_size": 8.0, "ask": 23.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-02-09T12:21:39", "percent_change": 0.0, "prev_day_close": 22.9249992370605}, {"option": "UNG270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1823.0, "iv": 1.5289, "open_interest": 81.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0068, "vega": 0.0015, "theta": -0.0012, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T15:15:59", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "UNG270115P00034000", "bid": 23.45, "bid_size": 8.0, "ask": 24.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 23.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "UNG270115C00035000", "bid": 0.01, "bid_size": 11.0, "ask": 0.23, "ask_size": 426.0, "iv": 1.5064, "open_interest": 1352.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0062, "vega": 0.0013, "theta": -0.0011, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:35:20", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "UNG270115P00035000", "bid": 24.45, "bid_size": 8.0, "ask": 25.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 24.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-02-09T12:21:53", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "UNG270115C00036000", "bid": 0.02, "bid_size": 40.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.3774, "open_interest": 1893.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0056, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:59:08", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "UNG270115P00036000", "bid": 25.45, "bid_size": 8.0, "ask": 26.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 25.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-01-28T10:30:12", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "UNG270416C00001000", "bid": 8.85, "bid_size": 6.0, "ask": 9.55, "ask_size": 4.0, "iv": 1.8826, "open_interest": 3.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0016, "vega": 0.0013, "theta": 0.0, "rho": 0.0024, "theo": 9.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T12:02:15", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "UNG270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 2.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0015, "vega": 0.0013, "theta": -0.0008, "rho": -0.0005, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG270416C00002000", "bid": 7.85, "bid_size": 6.0, "ask": 8.55, "ask_size": 4.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0033, "vega": 0.0019, "theta": 0.0, "rho": 0.0057, "theo": 8.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "UNG270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 8.0, "iv": 1.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0031, "vega": 0.0019, "theta": -0.0008, "rho": -0.0006, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG270416C00003000", "bid": 6.85, "bid_size": 6.0, "ask": 7.55, "ask_size": 1.0, "iv": 0.8401, "open_interest": 5.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0057, "vega": 0.0026, "theta": -0.0001, "rho": 0.0104, "theo": 7.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-10T10:55:22", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "UNG270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1520.0, "iv": 1.2235, "open_interest": 3.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0055, "vega": 0.0025, "theta": -0.0008, "rho": -0.0008, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:47:00", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG270416C00004000", "bid": 5.85, "bid_size": 7.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.6927, "open_interest": 11.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0097, "vega": 0.0036, "theta": -0.0003, "rho": 0.0152, "theo": 6.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-08T11:24:18", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "UNG270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1043.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0097, "vega": 0.0036, "theta": -0.0009, "rho": -0.0012, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "UNG270416C00005000", "bid": 5.2, "bid_size": 126.0, "ask": 5.35, "ask_size": 29.0, "iv": 0.6376, "open_interest": 407.0, "volume": 5.0, "delta": 0.9589, "gamma": 0.0171, "vega": 0.0055, "theta": -0.0007, "rho": 0.0191, "theo": 5.31, "change": 0.075, "open": 5.3, "high": 5.3, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T10:19:54", "percent_change": 1.44928, "prev_day_close": 5.17499995231628}, {"option": "UNG270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1963.0, "iv": 0.696, "open_interest": 180.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0172, "vega": 0.0055, "theta": -0.0012, "rho": -0.0019, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:03:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "UNG270416C00006000", "bid": 4.1, "bid_size": 1172.0, "ask": 4.6, "ask_size": 1423.0, "iv": 0.5848, "open_interest": 196.0, "volume": 1.0, "delta": 0.9307, "gamma": 0.0299, "vega": 0.0085, "theta": -0.0013, "rho": 0.0219, "theo": 4.3891, "change": -0.06, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-10T09:33:15", "percent_change": -1.39535, "prev_day_close": 4.29999995231628}, {"option": "UNG270416P00006000", "bid": 0.04, "bid_size": 35.0, "ask": 0.2, "ask_size": 1754.0, "iv": 0.6067, "open_interest": 228.0, "volume": 5.0, "delta": -0.0658, "gamma": 0.0302, "vega": 0.0086, "theta": -0.0017, "rho": -0.0032, "theo": 0.1426, "change": -0.065, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T09:40:18", "percent_change": -35.1351, "prev_day_close": 0.184999994933605}, {"option": "UNG270416C00007000", "bid": 3.45, "bid_size": 336.0, "ask": 3.75, "ask_size": 1440.0, "iv": 0.6422, "open_interest": 931.0, "volume": 65.0, "delta": 0.8792, "gamma": 0.0491, "vega": 0.0131, "theta": -0.0021, "rho": 0.0234, "theo": 3.5375, "change": 0.105, "open": 3.5, "high": 3.53, "low": 3.5, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-10T10:05:42", "percent_change": 3.06569, "prev_day_close": 3.42499995231628}, {"option": "UNG270416P00007000", "bid": 0.08, "bid_size": 1474.0, "ask": 0.35, "ask_size": 1059.0, "iv": 0.5512, "open_interest": 5278.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0496, "vega": 0.0132, "theta": -0.0025, "rho": -0.0057, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T15:47:00", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "UNG270416C00008000", "bid": 2.57, "bid_size": 2338.0, "ask": 2.96, "ask_size": 1599.0, "iv": 0.5662, "open_interest": 795.0, "volume": 15.0, "delta": 0.8004, "gamma": 0.0699, "vega": 0.0184, "theta": -0.0032, "rho": 0.023, "theo": 2.807, "change": 0.11, "open": 2.85, "high": 2.85, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T10:09:56", "percent_change": 4.08922, "prev_day_close": 2.68999993801117}, {"option": "UNG270416P00008000", "bid": 0.45, "bid_size": 12.0, "ask": 0.52, "ask_size": 15.0, "iv": 0.5688, "open_interest": 2215.0, "volume": 5.0, "delta": -0.1974, "gamma": 0.0708, "vega": 0.0186, "theta": -0.0034, "rho": -0.0096, "theo": 0.523, "change": -0.045, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T09:40:18", "percent_change": -7.82609, "prev_day_close": 0.575000002980232}, {"option": "UNG270416C00009000", "bid": 2.1, "bid_size": 1399.0, "ask": 2.28, "ask_size": 1007.0, "iv": 0.586, "open_interest": 3023.0, "volume": 532.0, "delta": 0.7056, "gamma": 0.0848, "vega": 0.0228, "theta": -0.0042, "rho": 0.0214, "theo": 2.2256, "change": 0.075, "open": 1.99, "high": 2.25, "low": 1.99, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T10:10:39", "percent_change": 3.44827, "prev_day_close": 2.17500007152557}, {"option": "UNG270416P00009000", "bid": 0.85, "bid_size": 1106.0, "ask": 0.94, "ask_size": 15.0, "iv": 0.5882, "open_interest": 647.0, "volume": 3.0, "delta": -0.2943, "gamma": 0.0866, "vega": 0.023, "theta": -0.0044, "rho": -0.0143, "theo": 0.9257, "change": -0.07, "open": 0.94, "high": 0.94, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:13:39", "percent_change": -7.21649, "prev_day_close": 0.969999998807907}, {"option": "UNG270416C00010000", "bid": 1.74, "bid_size": 18.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.6176, "open_interest": 7739.0, "volume": 198.0, "delta": 0.6108, "gamma": 0.0915, "vega": 0.0254, "theta": -0.0049, "rho": 0.0191, "theo": 1.7802, "change": 0.09, "open": 1.8, "high": 1.83, "low": 1.72, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-10T10:05:33", "percent_change": 5.23256, "prev_day_close": 1.71999996900558}, {"option": "UNG270416P00010000", "bid": 1.4, "bid_size": 844.0, "ask": 1.54, "ask_size": 168.0, "iv": 0.6231, "open_interest": 4299.0, "volume": 15.0, "delta": -0.3912, "gamma": 0.0939, "vega": 0.0255, "theta": -0.005, "rho": -0.019, "theo": 1.4663, "change": -0.055, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T09:35:13", "percent_change": -3.65449, "prev_day_close": 1.50500005483627}, {"option": "UNG270416C00011000", "bid": 1.44, "bid_size": 10.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.6448, "open_interest": 9137.0, "volume": 74.0, "delta": 0.525, "gamma": 0.092, "vega": 0.0265, "theta": -0.0053, "rho": 0.0168, "theo": 1.4405, "change": 0.09, "open": 1.4, "high": 1.49, "low": 1.39, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T10:11:39", "percent_change": 6.56934, "prev_day_close": 1.37000000476837}, {"option": "UNG270416P00011000", "bid": 1.96, "bid_size": 42.0, "ask": 2.22, "ask_size": 397.0, "iv": 0.6337, "open_interest": 6669.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.095, "vega": 0.0264, "theta": -0.0054, "rho": -0.023, "theo": 2.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T11:25:26", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "UNG270416C00012000", "bid": 1.0, "bid_size": 1293.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.6331, "open_interest": 9110.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0885, "vega": 0.0263, "theta": -0.0055, "rho": 0.0146, "theo": 1.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:46:50", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "UNG270416P00012000", "bid": 2.52, "bid_size": 1028.0, "ask": 3.05, "ask_size": 38.0, "iv": 0.6411, "open_interest": 3413.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0923, "vega": 0.0261, "theta": -0.0055, "rho": -0.0264, "theo": 2.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-23T14:36:42", "percent_change": 0.0, "prev_day_close": 2.91000008583069}, {"option": "UNG270416C00013000", "bid": 0.84, "bid_size": 791.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6604, "open_interest": 3434.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.0832, "vega": 0.0255, "theta": -0.0054, "rho": 0.0127, "theo": 0.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:37:20", "percent_change": 0.0, "prev_day_close": 0.940000027418136}, {"option": "UNG270416P00013000", "bid": 3.25, "bid_size": 72.0, "ask": 3.85, "ask_size": 51.0, "iv": 0.6495, "open_interest": 486.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0877, "vega": 0.0251, "theta": -0.0055, "rho": -0.0289, "theo": 3.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-10-21T10:16:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "UNG270416C00014000", "bid": 0.69, "bid_size": 774.0, "ask": 0.83, "ask_size": 29.0, "iv": 0.6772, "open_interest": 1057.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0773, "vega": 0.0242, "theta": -0.0053, "rho": 0.0111, "theo": 0.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T11:52:07", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "UNG270416P00014000", "bid": 4.1, "bid_size": 52.0, "ask": 4.65, "ask_size": 41.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0822, "vega": 0.0236, "theta": -0.0053, "rho": -0.0309, "theo": 4.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "UNG270416C00015000", "bid": 0.45, "bid_size": 1764.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.6655, "open_interest": 1586.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0708, "vega": 0.0228, "theta": -0.0051, "rho": 0.0097, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:33:39", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "UNG270416P00015000", "bid": 4.95, "bid_size": 54.0, "ask": 5.55, "ask_size": 51.0, "iv": 0.6769, "open_interest": 2.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0766, "vega": 0.0219, "theta": -0.005, "rho": -0.0321, "theo": 5.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-09T10:53:24", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "UNG270416C00016000", "bid": 0.3, "bid_size": 2116.0, "ask": 0.74, "ask_size": 1470.0, "iv": 0.7, "open_interest": 138.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0648, "vega": 0.0213, "theta": -0.0049, "rho": 0.0085, "theo": 0.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T10:49:46", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "UNG270416P00016000", "bid": 5.85, "bid_size": 60.0, "ask": 6.45, "ask_size": 42.0, "iv": 0.6904, "open_interest": 10.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0711, "vega": 0.02, "theta": -0.0048, "rho": -0.0324, "theo": 6.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-01T15:46:43", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "UNG270416C00017000", "bid": 0.43, "bid_size": 24.0, "ask": 0.65, "ask_size": 2082.0, "iv": 0.7643, "open_interest": 47.0, "volume": 20.0, "delta": 0.2204, "gamma": 0.0591, "vega": 0.0198, "theta": -0.0046, "rho": 0.0074, "theo": 0.497, "change": 0.08, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:52:09", "percent_change": 19.0476, "prev_day_close": 0.420000001788139}, {"option": "UNG270416P00017000", "bid": 6.8, "bid_size": 50.0, "ask": 7.35, "ask_size": 40.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0659, "vega": 0.0181, "theta": -0.0044, "rho": -0.0323, "theo": 7.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "UNG270416C00018000", "bid": 0.2, "bid_size": 1755.0, "ask": 0.59, "ask_size": 1544.0, "iv": 0.7366, "open_interest": 1070.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0538, "vega": 0.0183, "theta": -0.0043, "rho": 0.0066, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:56:28", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "UNG270416P00018000", "bid": 7.75, "bid_size": 40.0, "ask": 8.3, "ask_size": 39.0, "iv": 0.7254, "open_interest": 4.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0612, "vega": 0.0162, "theta": -0.0041, "rho": -0.0312, "theo": 8.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-11-04T12:50:34", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "UNG270416C00019000", "bid": 0.14, "bid_size": 1304.0, "ask": 0.54, "ask_size": 36.0, "iv": 0.7478, "open_interest": 3.0, "volume": 0.0, "delta": 0.17, "gamma": 0.049, "vega": 0.0169, "theta": -0.004, "rho": 0.0058, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-22T13:29:31", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "UNG270416P00019000", "bid": 8.7, "bid_size": 22.0, "ask": 9.25, "ask_size": 23.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0569, "vega": 0.0144, "theta": -0.0038, "rho": -0.0305, "theo": 9.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "UNG270416C00020000", "bid": 0.25, "bid_size": 16.0, "ask": 0.38, "ask_size": 27.0, "iv": 0.7719, "open_interest": 188.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0446, "vega": 0.0155, "theta": -0.0038, "rho": 0.0051, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T09:32:29", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "UNG270416P00020000", "bid": 9.65, "bid_size": 29.0, "ask": 10.2, "ask_size": 27.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0529, "vega": 0.0126, "theta": -0.0035, "rho": -0.0282, "theo": 9.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "UNG270416C00021000", "bid": 0.09, "bid_size": 16.0, "ask": 0.47, "ask_size": 952.0, "iv": 0.785, "open_interest": 26.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0406, "vega": 0.0143, "theta": -0.0035, "rho": 0.0046, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:51:55", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "UNG270416P00021000", "bid": 10.65, "bid_size": 22.0, "ask": 11.2, "ask_size": 27.0, "iv": 0.7783, "open_interest": 1.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0494, "vega": 0.011, "theta": -0.0032, "rho": -0.0266, "theo": 10.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-13T12:09:59", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "UNG270416C00022000", "bid": 0.07, "bid_size": 25.0, "ask": 0.43, "ask_size": 928.0, "iv": 0.7972, "open_interest": 3.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0369, "vega": 0.0132, "theta": -0.0032, "rho": 0.004, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T15:26:27", "percent_change": 0.0, "prev_day_close": 0.22499999217689}, {"option": "UNG270416P00022000", "bid": 11.6, "bid_size": 26.0, "ask": 12.15, "ask_size": 22.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0469, "vega": 0.0091, "theta": -0.003, "rho": -0.0234, "theo": 11.902, "change": 0.0, "open": 0.0, "high": 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": "UNG280121C00001000", "bid": 8.85, "bid_size": 6.0, "ask": 9.55, "ask_size": 4.0, "iv": 1.2399, "open_interest": 35.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.002, "vega": 0.0014, "theta": 0.0, "rho": 0.0036, "theo": 9.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-11-05T10:04:12", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "UNG280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 1.4274, "open_interest": 5.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0002, "rho": -0.001, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:31:35", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "UNG280121C00002000", "bid": 7.85, "bid_size": 6.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.8715, "open_interest": 1.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.004, "vega": 0.0029, "theta": 0.0, "rho": 0.0104, "theo": 8.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-09T13:01:03", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "UNG280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.7465, "open_interest": 66.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0029, "vega": 0.0029, "theta": -0.0003, "rho": -0.0016, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T11:02:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UNG280121C00003000", "bid": 6.9, "bid_size": 9.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.656, "open_interest": 19.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.007, "vega": 0.0049, "theta": 0.0, "rho": 0.0212, "theo": 7.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T09:48:14", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "UNG280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1236.0, "iv": 0.785, "open_interest": 23.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0057, "vega": 0.0046, "theta": -0.0003, "rho": -0.0025, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2025-09-29T10:10:50", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "UNG280121C00004000", "bid": 6.0, "bid_size": 109.0, "ask": 6.7, "ask_size": 110.0, "iv": 0.5977, "open_interest": 60.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0119, "vega": 0.0081, "theta": 0.0, "rho": 0.0334, "theo": 6.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-04T10:56:55", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "UNG280121P00004000", "bid": 0.01, "bid_size": 33.0, "ask": 0.32, "ask_size": 703.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.011, "vega": 0.0078, "theta": -0.0005, "rho": -0.0045, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "UNG280121C00005000", "bid": 5.4, "bid_size": 146.0, "ask": 5.6, "ask_size": 285.0, "iv": 0.5595, "open_interest": 369.0, "volume": 1.0, "delta": 0.9277, "gamma": 0.0199, "vega": 0.0132, "theta": -0.0001, "rho": 0.0431, "theo": 5.4727, "change": 0.265, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-10T09:51:42", "percent_change": 4.97652, "prev_day_close": 5.32500004768372}, {"option": "UNG280121P00005000", "bid": 0.01, "bid_size": 1470.0, "ask": 0.29, "ask_size": 1592.0, "iv": 0.5053, "open_interest": 666.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0196, "vega": 0.0131, "theta": -0.0008, "rho": -0.0085, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T15:47:13", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "UNG280121C00006000", "bid": 4.5, "bid_size": 888.0, "ask": 5.0, "ask_size": 858.0, "iv": 0.5525, "open_interest": 2299.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0301, "vega": 0.02, "theta": -0.0006, "rho": 0.0486, "theo": 4.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T13:06:21", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "UNG280121P00006000", "bid": 0.17, "bid_size": 1298.0, "ask": 0.52, "ask_size": 737.0, "iv": 0.5163, "open_interest": 606.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0305, "vega": 0.02, "theta": -0.0012, "rho": -0.0151, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T15:54:53", "percent_change": 0.0, "prev_day_close": 0.374999985098839}, {"option": "UNG280121C00007000", "bid": 3.85, "bid_size": 1044.0, "ask": 4.4, "ask_size": 803.0, "iv": 0.5636, "open_interest": 254.0, "volume": 19.0, "delta": 0.8266, "gamma": 0.0397, "vega": 0.0268, "theta": -0.0012, "rho": 0.0504, "theo": 4.0695, "change": 0.125, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T09:57:51", "percent_change": 3.14465, "prev_day_close": 3.97500002384186}, {"option": "UNG280121P00007000", "bid": 0.49, "bid_size": 1430.0, "ask": 0.84, "ask_size": 390.0, "iv": 0.5352, "open_interest": 492.0, "volume": 0.0, "delta": -0.161, "gamma": 0.041, "vega": 0.0271, "theta": -0.0016, "rho": -0.0237, "theo": 0.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T12:42:32", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "UNG280121C00008000", "bid": 3.45, "bid_size": 487.0, "ask": 3.7, "ask_size": 565.0, "iv": 0.5684, "open_interest": 1168.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0472, "vega": 0.0326, "theta": -0.0016, "rho": 0.05, "theo": 3.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:11:16", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "UNG280121P00008000", "bid": 0.94, "bid_size": 963.0, "ask": 1.27, "ask_size": 18.0, "iv": 0.5564, "open_interest": 236.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0494, "vega": 0.033, "theta": -0.002, "rho": -0.0331, "theo": 1.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-05T13:37:44", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "UNG280121C00009000", "bid": 2.99, "bid_size": 494.0, "ask": 3.2, "ask_size": 103.0, "iv": 0.5706, "open_interest": 586.0, "volume": 1.0, "delta": 0.7062, "gamma": 0.0524, "vega": 0.037, "theta": -0.002, "rho": 0.0483, "theo": 3.0853, "change": 0.145, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T10:13:32", "percent_change": 4.90694, "prev_day_close": 2.95500004291534}, {"option": "UNG280121P00009000", "bid": 1.3, "bid_size": 1459.0, "ask": 1.85, "ask_size": 1441.0, "iv": 0.5584, "open_interest": 657.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0556, "vega": 0.0375, "theta": -0.0024, "rho": -0.0425, "theo": 1.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:35:11", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "UNG280121C00010000", "bid": 2.65, "bid_size": 16.0, "ask": 2.84, "ask_size": 492.0, "iv": 0.5881, "open_interest": 2885.0, "volume": 45.0, "delta": 0.6494, "gamma": 0.0556, "vega": 0.0401, "theta": -0.0023, "rho": 0.046, "theo": 2.7131, "change": 0.08, "open": 2.65, "high": 2.75, "low": 2.65, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T10:10:15", "percent_change": 2.99625, "prev_day_close": 2.67000007629395}, {"option": "UNG280121P00010000", "bid": 2.08, "bid_size": 95.0, "ask": 2.42, "ask_size": 944.0, "iv": 0.5927, "open_interest": 763.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0597, "vega": 0.0405, "theta": -0.0026, "rho": -0.0512, "theo": 2.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T15:48:19", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "UNG280121C00011000", "bid": 2.14, "bid_size": 1169.0, "ask": 2.72, "ask_size": 1157.0, "iv": 0.5983, "open_interest": 1948.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0572, "vega": 0.0421, "theta": -0.0026, "rho": 0.0434, "theo": 2.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T15:19:32", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "UNG280121P00011000", "bid": 2.48, "bid_size": 1301.0, "ask": 3.15, "ask_size": 903.0, "iv": 0.5828, "open_interest": 380.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0623, "vega": 0.0423, "theta": -0.0028, "rho": -0.0591, "theo": 2.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T14:43:01", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "UNG280121C00012000", "bid": 2.1, "bid_size": 7.0, "ask": 2.3, "ask_size": 726.0, "iv": 0.6162, "open_interest": 1596.0, "volume": 15.0, "delta": 0.5493, "gamma": 0.0576, "vega": 0.0432, "theta": -0.0027, "rho": 0.0408, "theo": 2.1378, "change": -0.035, "open": 2.1, "high": 2.19, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T10:21:44", "percent_change": -1.63934, "prev_day_close": 2.13499999046326}, {"option": "UNG280121P00012000", "bid": 3.25, "bid_size": 1276.0, "ask": 3.8, "ask_size": 807.0, "iv": 0.5946, "open_interest": 346.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0637, "vega": 0.0431, "theta": -0.0029, "rho": -0.066, "theo": 3.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-03T11:08:46", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "UNG280121C00013000", "bid": 1.55, "bid_size": 1768.0, "ask": 2.27, "ask_size": 1169.0, "iv": 0.6104, "open_interest": 667.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0573, "vega": 0.0436, "theta": -0.0028, "rho": 0.0383, "theo": 1.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:34:53", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "UNG280121P00013000", "bid": 4.05, "bid_size": 969.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.5929, "open_interest": 311.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0644, "vega": 0.0432, "theta": -0.0029, "rho": -0.072, "theo": 4.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T10:49:57", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "UNG280121C00014000", "bid": 1.42, "bid_size": 1377.0, "ask": 1.74, "ask_size": 1.0, "iv": 0.5873, "open_interest": 373.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0564, "vega": 0.0435, "theta": -0.0029, "rho": 0.0358, "theo": 1.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:31:46", "percent_change": 0.0, "prev_day_close": 1.57000005245209}, {"option": "UNG280121P00014000", "bid": 4.65, "bid_size": 1238.0, "ask": 5.4, "ask_size": 884.0, "iv": 0.6052, "open_interest": 141.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0645, "vega": 0.0426, "theta": -0.0029, "rho": -0.0763, "theo": 5.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-30T11:41:30", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "UNG280121C00015000", "bid": 1.38, "bid_size": 781.0, "ask": 1.82, "ask_size": 1411.0, "iv": 0.6381, "open_interest": 1269.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0551, "vega": 0.0431, "theta": -0.0029, "rho": 0.0336, "theo": 1.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T13:31:53", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "UNG280121P00015000", "bid": 5.45, "bid_size": 1179.0, "ask": 6.25, "ask_size": 113.0, "iv": 0.6156, "open_interest": 161.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0643, "vega": 0.0417, "theta": -0.0029, "rho": -0.0804, "theo": 5.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T12:51:52", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "UNG280121C00016000", "bid": 1.02, "bid_size": 1143.0, "ask": 1.75, "ask_size": 1230.0, "iv": 0.6287, "open_interest": 253.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0536, "vega": 0.0424, "theta": -0.0029, "rho": 0.0314, "theo": 1.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T10:22:56", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "UNG280121P00016000", "bid": 6.3, "bid_size": 188.0, "ask": 7.1, "ask_size": 94.0, "iv": 0.6253, "open_interest": 35.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0637, "vega": 0.0402, "theta": -0.0028, "rho": -0.0821, "theo": 6.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T12:57:53", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "UNG280121C00017000", "bid": 0.9, "bid_size": 1133.0, "ask": 1.45, "ask_size": 25.0, "iv": 0.6148, "open_interest": 418.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.0519, "vega": 0.0416, "theta": -0.0029, "rho": 0.0294, "theo": 1.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "UNG280121P00017000", "bid": 7.15, "bid_size": 936.0, "ask": 7.95, "ask_size": 133.0, "iv": 0.6291, "open_interest": 101.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0632, "vega": 0.0387, "theta": -0.0028, "rho": -0.0847, "theo": 7.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T09:48:04", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "UNG280121C00018000", "bid": 0.8, "bid_size": 1491.0, "ask": 1.45, "ask_size": 1337.0, "iv": 0.6354, "open_interest": 33.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0501, "vega": 0.0406, "theta": -0.0029, "rho": 0.0276, "theo": 1.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T09:41:42", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "UNG280121P00018000", "bid": 8.05, "bid_size": 935.0, "ask": 8.8, "ask_size": 795.0, "iv": 0.6338, "open_interest": 92.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0623, "vega": 0.0369, "theta": -0.0027, "rho": -0.0845, "theo": 8.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T11:49:54", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "UNG280121C00019000", "bid": 0.9, "bid_size": 900.0, "ask": 1.26, "ask_size": 1249.0, "iv": 0.6543, "open_interest": 52.0, "volume": 1.0, "delta": 0.3226, "gamma": 0.0483, "vega": 0.0395, "theta": -0.0028, "rho": 0.0259, "theo": 1.0818, "change": 0.07, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-10T09:47:45", "percent_change": 7.36842, "prev_day_close": 0.950000017881394}, {"option": "UNG280121P00019000", "bid": 8.95, "bid_size": 644.0, "ask": 9.7, "ask_size": 764.0, "iv": 0.6404, "open_interest": 101.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0614, "vega": 0.0348, "theta": -0.0026, "rho": -0.0835, "theo": 9.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-24T12:12:39", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "UNG280121C00020000", "bid": 0.89, "bid_size": 16.0, "ask": 1.09, "ask_size": 791.0, "iv": 0.6588, "open_interest": 1418.0, "volume": 1.0, "delta": 0.3013, "gamma": 0.0466, "vega": 0.0384, "theta": -0.0028, "rho": 0.0244, "theo": 0.9956, "change": 0.14, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-10T09:47:45", "percent_change": 16.092, "prev_day_close": 0.870000004768372}, {"option": "UNG280121P00020000", "bid": 10.1, "bid_size": 407.0, "ask": 10.55, "ask_size": 310.0, "iv": 0.6733, "open_interest": 52.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0609, "vega": 0.033, "theta": -0.0025, "rho": -0.0842, "theo": 10.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-11-06T14:26:04", "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "UNG280121C00021000", "bid": 0.78, "bid_size": 711.0, "ask": 0.99, "ask_size": 711.0, "iv": 0.6562, "open_interest": 263.0, "volume": 1.0, "delta": 0.2819, "gamma": 0.0448, "vega": 0.0372, "theta": -0.0027, "rho": 0.0229, "theo": 0.9189, "change": 0.025, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T09:50:26", "percent_change": 2.99401, "prev_day_close": 0.83500000834465}, {"option": "UNG280121P00021000", "bid": 10.9, "bid_size": 124.0, "ask": 11.45, "ask_size": 82.0, "iv": 0.6566, "open_interest": 2.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.06, "vega": 0.0307, "theta": -0.0024, "rho": -0.0811, "theo": 11.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2025-11-07T13:02:10", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "UNG280121C00022000", "bid": 0.68, "bid_size": 27.0, "ask": 0.95, "ask_size": 754.0, "iv": 0.6604, "open_interest": 46.0, "volume": 1.0, "delta": 0.2642, "gamma": 0.0431, "vega": 0.036, "theta": -0.0026, "rho": 0.0216, "theo": 0.8502, "change": 0.025, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T09:50:26", "percent_change": 3.0303, "prev_day_close": 0.824999988079071}, {"option": "UNG280121P00022000", "bid": 11.85, "bid_size": 560.0, "ask": 12.4, "ask_size": 485.0, "iv": 0.6676, "open_interest": 60.0, "volume": 0.0, "delta": -0.799, "gamma": 0.059, "vega": 0.0281, "theta": -0.0023, "rho": -0.0769, "theo": 12.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-09T13:01:56", "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "UNG280121C00023000", "bid": 0.46, "bid_size": 1366.0, "ask": 1.13, "ask_size": 1345.0, "iv": 0.6767, "open_interest": 744.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0414, "vega": 0.0349, "theta": -0.0026, "rho": 0.0204, "theo": 0.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T11:08:14", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "UNG280121P00023000", "bid": 12.7, "bid_size": 949.0, "ask": 13.45, "ask_size": 573.0, "iv": 0.6755, "open_interest": 102.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0582, "vega": 0.0258, "theta": -0.0022, "rho": -0.074, "theo": 13.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-02T10:05:47", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "UNG280121C00024000", "bid": 0.42, "bid_size": 1325.0, "ask": 1.08, "ask_size": 1337.0, "iv": 0.6842, "open_interest": 277.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0398, "vega": 0.0337, "theta": -0.0025, "rho": 0.0192, "theo": 0.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T13:48:09", "percent_change": 0.0, "prev_day_close": 0.690000012516975}, {"option": "UNG280121P00024000", "bid": 13.65, "bid_size": 31.0, "ask": 14.4, "ask_size": 31.0, "iv": 0.6807, "open_interest": 2.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0581, "vega": 0.0241, "theta": -0.0021, "rho": -0.073, "theo": 14.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2025-12-05T11:09:35", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "UNG280121C00025000", "bid": 0.38, "bid_size": 1360.0, "ask": 1.0, "ask_size": 1565.0, "iv": 0.6854, "open_interest": 1683.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0382, "vega": 0.0326, "theta": -0.0024, "rho": 0.0182, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T10:55:53", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "UNG280121P00025000", "bid": 14.65, "bid_size": 74.0, "ask": 15.35, "ask_size": 31.0, "iv": 0.6941, "open_interest": 25.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0572, "vega": 0.0214, "theta": -0.0019, "rho": -0.0641, "theo": 14.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-05-19T12:52:33", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "UNG280121C00026000", "bid": 0.35, "bid_size": 1295.0, "ask": 0.99, "ask_size": 1351.0, "iv": 0.6974, "open_interest": 83.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0367, "vega": 0.0315, "theta": -0.0024, "rho": 0.0172, "theo": 0.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-24T12:25:23", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "UNG280121P00026000", "bid": 15.6, "bid_size": 31.0, "ask": 16.3, "ask_size": 29.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0563, "vega": 0.0185, "theta": -0.0018, "rho": -0.0579, "theo": 15.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "UNG280121C00027000", "bid": 0.32, "bid_size": 142.0, "ask": 0.95, "ask_size": 1588.0, "iv": 0.7034, "open_interest": 223.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0353, "vega": 0.0305, "theta": -0.0023, "rho": 0.0163, "theo": 0.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-07T10:13:12", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "UNG280121P00027000", "bid": 16.6, "bid_size": 24.0, "ask": 17.25, "ask_size": 25.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0551, "vega": 0.0151, "theta": -0.0016, "rho": -0.049, "theo": 16.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "UNG280121C00028000", "bid": 0.3, "bid_size": 1796.0, "ask": 0.92, "ask_size": 1613.0, "iv": 0.7116, "open_interest": 358.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0339, "vega": 0.0294, "theta": -0.0022, "rho": 0.0154, "theo": 0.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-07T10:13:12", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "UNG280121P00028000", "bid": 17.55, "bid_size": 27.0, "ask": 18.2, "ask_size": 21.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0557, "vega": 0.014, "theta": -0.0016, "rho": -0.0485, "theo": 17.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "UNG280121C00029000", "bid": 0.27, "bid_size": 124.0, "ask": 0.89, "ask_size": 1571.0, "iv": 0.717, "open_interest": 59.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0326, "vega": 0.0284, "theta": -0.0022, "rho": 0.0146, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-27T14:24:45", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "UNG280121P00029000", "bid": 18.55, "bid_size": 30.0, "ask": 19.2, "ask_size": 26.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0559, "vega": 0.0124, "theta": -0.0015, "rho": -0.0434, "theo": 18.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "UNG280121C00030000", "bid": 0.35, "bid_size": 925.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.7035, "open_interest": 2054.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0314, "vega": 0.0274, "theta": -0.0021, "rho": 0.0139, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T10:51:26", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "UNG280121P00030000", "bid": 19.5, "bid_size": 21.0, "ask": 20.2, "ask_size": 19.0, "iv": 0.7021, "open_interest": 7.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0535, "vega": 0.0088, "theta": -0.0013, "rho": -0.0275, "theo": 19.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "UNG280121C00031000", "bid": 0.23, "bid_size": 1404.0, "ask": 0.84, "ask_size": 1360.0, "iv": 0.7302, "open_interest": 47.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0302, "vega": 0.0265, "theta": -0.002, "rho": 0.0132, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-06-29T15:50:06", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "UNG280121P00031000", "bid": 20.5, "bid_size": 12.0, "ask": 21.2, "ask_size": 16.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0484, "vega": 0.0065, "theta": -0.0012, "rho": -0.0212, "theo": 20.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "UNG280121C00032000", "bid": 0.22, "bid_size": 19.0, "ask": 0.81, "ask_size": 1398.0, "iv": 0.7364, "open_interest": 292.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.029, "vega": 0.0256, "theta": -0.002, "rho": 0.0126, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T11:39:18", "percent_change": 0.0, "prev_day_close": 0.505000002682209}, {"option": "UNG280121P00032000", "bid": 21.45, "bid_size": 17.0, "ask": 22.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0385, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 21.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "UNG280121C00033000", "bid": 0.2, "bid_size": 12.0, "ask": 0.79, "ask_size": 1570.0, "iv": 0.7419, "open_interest": 125.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0279, "vega": 0.0247, "theta": -0.0019, "rho": 0.012, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-19T16:12:03", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "UNG280121P00033000", "bid": 22.45, "bid_size": 18.0, "ask": 23.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0271, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.73, "last_trade_time": "2026-08-20T12:49:56", "percent_change": 0.0, "prev_day_close": 22.9249992370605}, {"option": "UNG280121C00034000", "bid": 0.19, "bid_size": 13.0, "ask": 0.77, "ask_size": 1405.0, "iv": 0.7486, "open_interest": 993.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0269, "vega": 0.0239, "theta": -0.0019, "rho": 0.0114, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T10:10:43", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "UNG280121P00034000", "bid": 23.4, "bid_size": 20.0, "ask": 24.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.017, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 23.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.24, "last_trade_time": "2026-08-20T12:49:55", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "UNG290119C00001000", "bid": 6.9, "bid_size": 9.0, "ask": 11.5, "ask_size": 10.0, "iv": 1.0322, "open_interest": 9.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.003, "vega": 0.0017, "theta": 0.0, "rho": 0.0038, "theo": 9.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-10-23T14:29:57", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "UNG290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.8015, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0015, "vega": 0.0031, "theta": -0.0002, "rho": -0.0027, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:07:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "UNG290119C00002000", "bid": 6.0, "bid_size": 10.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.825, "open_interest": 1.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.006, "vega": 0.0053, "theta": 0.0, "rho": 0.015, "theo": 8.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-25T14:41:30", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "UNG290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0037, "vega": 0.0059, "theta": -0.0002, "rho": -0.0049, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:43:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "UNG290119C00003000", "bid": 5.0, "bid_size": 14.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.7165, "open_interest": 5.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0098, "vega": 0.0103, "theta": 0.0, "rho": 0.0298, "theo": 7.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-09-25T14:28:32", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "UNG290119P00003000", "bid": 0.01, "bid_size": 5.0, "ask": 5.0, "ask_size": 15.0, "iv": 2.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0074, "vega": 0.0102, "theta": -0.0004, "rho": -0.009, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "UNG290119C00004000", "bid": 5.1, "bid_size": 12.0, "ask": 7.85, "ask_size": 12.0, "iv": 0.5457, "open_interest": 3.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0147, "vega": 0.0169, "theta": 0.0, "rho": 0.0448, "theo": 6.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-05T12:54:29", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "UNG290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0128, "vega": 0.0165, "theta": -0.0006, "rho": -0.0161, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "UNG290119C00005000", "bid": 3.5, "bid_size": 13.0, "ask": 8.5, "ask_size": 100.0, "iv": 0.6359, "open_interest": 998.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0201, "vega": 0.0242, "theta": -0.0002, "rho": 0.0559, "theo": 5.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-11-03T10:43:35", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "UNG290119P00005000", "bid": 0.02, "bid_size": 3.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.4753, "open_interest": 211.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.019, "vega": 0.024, "theta": -0.0008, "rho": -0.0263, "theo": 0.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T12:05:10", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "UNG290119C00006000", "bid": 3.7, "bid_size": 8.0, "ask": 6.5, "ask_size": 826.0, "iv": 0.5251, "open_interest": 1090.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0252, "vega": 0.0314, "theta": -0.0005, "rho": 0.0631, "theo": 5.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T12:49:12", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "UNG290119P00006000", "bid": 0.07, "bid_size": 8.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.467, "open_interest": 9.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0252, "vega": 0.0314, "theta": -0.001, "rho": -0.0388, "theo": 0.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T12:05:10", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "UNG290119C00007000", "bid": 3.2, "bid_size": 689.0, "ask": 5.95, "ask_size": 741.0, "iv": 0.5326, "open_interest": 140.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0296, "vega": 0.0377, "theta": -0.0008, "rho": 0.067, "theo": 4.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:14:36", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "UNG290119P00007000", "bid": 0.05, "bid_size": 8.0, "ask": 1.45, "ask_size": 627.0, "iv": 0.4375, "open_interest": 8.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0308, "vega": 0.038, "theta": -0.0013, "rho": -0.0521, "theo": 1.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T14:47:08", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "UNG290119C00008000", "bid": 2.87, "bid_size": 379.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.484, "open_interest": 27.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0333, "vega": 0.043, "theta": -0.001, "rho": 0.0689, "theo": 4.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:26:10", "percent_change": 0.0, "prev_day_close": 3.66000008583069}, {"option": "UNG290119P00008000", "bid": 0.21, "bid_size": 8.0, "ask": 5.0, "ask_size": 703.0, "iv": 0.7811, "open_interest": 1.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0356, "vega": 0.0434, "theta": -0.0015, "rho": -0.0655, "theo": 1.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T11:14:32", "percent_change": 0.0, "prev_day_close": 1.88500000536442}, {"option": "UNG290119C00009000", "bid": 2.6, "bid_size": 569.0, "ask": 5.3, "ask_size": 448.0, "iv": 0.5915, "open_interest": 10.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0361, "vega": 0.0472, "theta": -0.0012, "rho": 0.0693, "theo": 3.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-03T15:07:31", "percent_change": 0.0, "prev_day_close": 3.70500004291534}, {"option": "UNG290119P00009000", "bid": 1.0, "bid_size": 1086.0, "ask": 3.8, "ask_size": 946.0, "iv": 0.6069, "open_interest": 11.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0397, "vega": 0.0479, "theta": -0.0016, "rho": -0.0785, "theo": 2.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-29T14:17:40", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "UNG290119C00010000", "bid": 3.15, "bid_size": 788.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.5573, "open_interest": 114.0, "volume": 1.0, "delta": 0.6801, "gamma": 0.0383, "vega": 0.0506, "theta": -0.0014, "rho": 0.0688, "theo": 3.5551, "change": -0.1, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T09:40:12", "percent_change": -2.8169, "prev_day_close": 3.55000007152557}, {"option": "UNG290119P00010000", "bid": 1.71, "bid_size": 1234.0, "ask": 4.35, "ask_size": 987.0, "iv": 0.6159, "open_interest": 247.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0431, "vega": 0.0512, "theta": -0.0017, "rho": -0.0906, "theo": 2.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T12:03:45", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "UNG290119C00011000", "bid": 2.13, "bid_size": 1156.0, "ask": 4.8, "ask_size": 1251.0, "iv": 0.6253, "open_interest": 86.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.0399, "vega": 0.0531, "theta": -0.0016, "rho": 0.0677, "theo": 3.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T14:53:20", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "UNG290119P00011000", "bid": 2.25, "bid_size": 420.0, "ask": 5.0, "ask_size": 225.0, "iv": 0.6094, "open_interest": 1.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.046, "vega": 0.0537, "theta": -0.0018, "rho": -0.1018, "theo": 3.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-14T10:43:41", "percent_change": 0.0, "prev_day_close": 3.76999998092651}, {"option": "UNG290119C00012000", "bid": 2.31, "bid_size": 1078.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.6366, "open_interest": 131.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.041, "vega": 0.055, "theta": -0.0017, "rho": 0.0662, "theo": 3.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T12:24:18", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "UNG290119P00012000", "bid": 3.65, "bid_size": 8.0, "ask": 4.75, "ask_size": 399.0, "iv": 0.593, "open_interest": 248.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0484, "vega": 0.0553, "theta": -0.0019, "rho": -0.1117, "theo": 4.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T14:22:57", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "UNG290119C00013000", "bid": 1.7, "bid_size": 1121.0, "ask": 4.35, "ask_size": 1237.0, "iv": 0.6388, "open_interest": 2.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0416, "vega": 0.0563, "theta": -0.0018, "rho": 0.0644, "theo": 2.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-06T09:30:06", "percent_change": 0.0, "prev_day_close": 2.6350000500679}, {"option": "UNG290119P00013000", "bid": 3.65, "bid_size": 41.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.6246, "open_interest": 2.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0505, "vega": 0.0563, "theta": -0.0019, "rho": -0.1201, "theo": 4.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-10-21T14:49:20", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "UNG290119C00014000", "bid": 1.95, "bid_size": 940.0, "ask": 2.9, "ask_size": 52.0, "iv": 0.572, "open_interest": 18.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.042, "vega": 0.0572, "theta": -0.0018, "rho": 0.0625, "theo": 2.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T12:41:13", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "UNG290119P00014000", "bid": 4.45, "bid_size": 41.0, "ask": 6.25, "ask_size": 40.0, "iv": 0.5441, "open_interest": 1.0, "volume": 0.0, "delta": -0.4643, "gamma": 0.0522, "vega": 0.0566, "theta": -0.002, "rho": -0.1277, "theo": 5.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-11-03T12:49:49", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "UNG290119C00015000", "bid": 1.31, "bid_size": 977.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.5602, "open_interest": 11.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0421, "vega": 0.0577, "theta": -0.0019, "rho": 0.0605, "theo": 2.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T10:56:37", "percent_change": 0.0, "prev_day_close": 1.96500000357628}, {"option": "UNG290119P00015000", "bid": 5.2, "bid_size": 36.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.6314, "open_interest": 6.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0538, "vega": 0.0564, "theta": -0.002, "rho": -0.1336, "theo": 6.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-25T14:33:59", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "UNG290119C00016000", "bid": 1.11, "bid_size": 8.0, "ask": 3.85, "ask_size": 885.0, "iv": 0.6474, "open_interest": 9.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.042, "vega": 0.0579, "theta": -0.0019, "rho": 0.0584, "theo": 2.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-15T13:08:09", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "UNG290119P00016000", "bid": 5.95, "bid_size": 37.0, "ask": 8.8, "ask_size": 37.0, "iv": 0.6306, "open_interest": 2.0, "volume": 0.0, "delta": -0.5331, "gamma": 0.0551, "vega": 0.0557, "theta": -0.002, "rho": -0.138, "theo": 7.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-20T13:36:56", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "UNG290119C00017000", "bid": 0.94, "bid_size": 8.0, "ask": 3.75, "ask_size": 877.0, "iv": 0.6522, "open_interest": 2.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0418, "vega": 0.0579, "theta": -0.002, "rho": 0.0565, "theo": 2.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-27T12:54:04", "percent_change": 0.0, "prev_day_close": 2.11500003933907}, {"option": "UNG290119P00017000", "bid": 6.75, "bid_size": 37.0, "ask": 9.6, "ask_size": 38.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0562, "vega": 0.0548, "theta": -0.002, "rho": -0.1416, "theo": 8.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "UNG290119C00018000", "bid": 0.77, "bid_size": 1146.0, "ask": 3.65, "ask_size": 1246.0, "iv": 0.6546, "open_interest": 2.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0414, "vega": 0.0577, "theta": -0.002, "rho": 0.0545, "theo": 1.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:15:28", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "UNG290119P00018000", "bid": 7.55, "bid_size": 33.0, "ask": 10.4, "ask_size": 32.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0573, "vega": 0.0533, "theta": -0.0019, "rho": -0.1434, "theo": 8.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "UNG290119C00019000", "bid": 1.2, "bid_size": 35.0, "ask": 2.91, "ask_size": 1080.0, "iv": 0.6514, "open_interest": 1.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0409, "vega": 0.0572, "theta": -0.002, "rho": 0.0525, "theo": 1.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T16:10:59", "percent_change": 0.0, "prev_day_close": 1.98499999940395}, {"option": "UNG290119P00019000", "bid": 8.4, "bid_size": 30.0, "ask": 11.25, "ask_size": 30.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0582, "vega": 0.0517, "theta": -0.0019, "rho": -0.144, "theo": 9.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "UNG290119C00020000", "bid": 1.14, "bid_size": 1098.0, "ask": 2.85, "ask_size": 1377.0, "iv": 0.6627, "open_interest": 17.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0404, "vega": 0.0567, "theta": -0.002, "rho": 0.0507, "theo": 1.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.90000002086163}, {"option": "UNG290119P00020000", "bid": 9.25, "bid_size": 29.0, "ask": 12.1, "ask_size": 29.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0591, "vega": 0.0499, "theta": -0.0019, "rho": -0.1437, "theo": 10.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "UNG290119C00021000", "bid": 1.51, "bid_size": 8.0, "ask": 1.87, "ask_size": 220.0, "iv": 0.6292, "open_interest": 20.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0398, "vega": 0.0561, "theta": -0.002, "rho": 0.0489, "theo": 1.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T15:35:44", "percent_change": 0.0, "prev_day_close": 1.80500004440546}, {"option": "UNG290119P00021000", "bid": 10.15, "bid_size": 36.0, "ask": 13.0, "ask_size": 139.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0599, "vega": 0.0476, "theta": -0.0018, "rho": -0.1412, "theo": 11.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7749996185303}, {"option": "UNG290119C00022000", "bid": 1.39, "bid_size": 18.0, "ask": 1.64, "ask_size": 1.0, "iv": 0.6165, "open_interest": 142.0, "volume": 5.0, "delta": 0.37, "gamma": 0.0391, "vega": 0.0554, "theta": -0.002, "rho": 0.0471, "theo": 1.5337, "change": 0.1, "open": 1.77, "high": 1.77, "low": 1.45, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-10T09:55:46", "percent_change": 6.94444, "prev_day_close": 1.43999999761581}, {"option": "UNG290119P00022000", "bid": 11.0, "bid_size": 28.0, "ask": 13.85, "ask_size": 131.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0609, "vega": 0.0451, "theta": -0.0018, "rho": -0.1381, "theo": 12.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}], "symbol": "UNG", "security_type": "stock", "exchange_id": 3, "current_price": 10.1699, "price_change": 0.0899, "price_change_percent": 0.8919, "bid": 10.16, "ask": 10.17, "bid_size": 74200, "ask_size": 64500, "open": 10.19, "high": 10.25, "low": 10.15, "close": 10.1699, "prev_day_close": 10.08, "volume": 2455804, "iv30": 65.264, "iv30_change": 0.18, "iv30_change_percent": 0.2766, "seqno": 13811950434, "last_trade_time": "2026-11-10T10:22:24", "tick": "down"}, "symbol": "UNG"}